Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2021	-0.80 / -3.32%	23.90	25.00	23.30	23.30	23.75	15.21	160,000
3/12/2021	-0.40 / -1.64%	24.40	24.50	23.80	24.00	24.09	15.67	65,100
3/11/2021	+1.80 / +7.93%	24.50	26.00	23.80	24.50	24.43	15.99	127,900
3/10/2021	+2.30 / +10.36%	22.50	24.50	22.10	24.50	22.69	15.99	121,800
3/9/2021	+0.20 / +0.90%	22.20	23.00	21.90	22.40	22.17	14.62	110,200
3/8/2021	+0.60 / +2.78%	22.00	22.70	21.80	22.20	22.18	14.49	161,800
3/5/2021	+0.40 / +1.85%	21.60	22.00	21.00	22.00	21.64	14.36	18,900
3/4/2021	0.00 / 0.00%	22.20	22.20	21.50	21.60	21.63	14.10	48,100
3/3/2021	+0.10 / +0.47%	21.50	22.40	21.40	21.50	21.63	14.04	46,800
3/2/2021	+0.30 / +1.42%	21.20	21.50	21.10	21.50	21.36	14.04	4,800
3/1/2021	+0.70 / +3.38%	20.80	21.40	20.80	21.40	21.18	13.97	16,200
2/26/2021	0.00 / 0.00%	20.70	21.20	20.50	20.70	20.70	13.51	28,100
2/25/2021	+0.30 / +1.46%	20.70	20.90	20.50	20.90	20.66	13.64	28,900
2/24/2021	-0.10 / -0.47%	21.00	21.00	20.40	21.00	20.59	13.71	7,900
2/23/2021	-0.10 / -0.48%	21.40	21.40	20.80	20.90	21.14	13.64	25,200
2/22/2021	-0.30 / -1.40%	21.20	21.20	20.70	21.20	21.03	13.84	9,800
2/19/2021	+1.10 / +5.42%	20.50	21.60	20.50	21.40	21.53	13.97	83,600
2/18/2021	+0.20 / +0.96%	19.90	21.00	19.90	21.00	20.33	13.71	12,500
2/17/2021	+0.80 / +3.98%	20.90	20.90	20.70	20.90	20.82	13.64	6,500
2/9/2021	+1.80 / +9.23%	19.80	21.30	19.80	21.30	20.06	13.90	12,000
2/8/2021	-0.10 / -0.51%	19.90	19.90	19.50	19.60	19.54	12.79	8,100
2/5/2021	+0.10 / +0.51%	19.70	19.80	19.70	19.80	19.70	12.93	6,600
2/4/2021	+0.10 / +0.51%	20.50	20.50	19.50	19.90	19.73	12.99	4,400
2/3/2021	+1.10 / +5.82%	19.50	20.00	19.10	20.00	19.82	13.06	10,400
2/2/2021	+0.50 / +2.70%	18.20	19.00	18.20	19.00	18.89	12.40	700
2/1/2021	-0.10 / -0.55%	19.80	19.90	18.20	18.20	18.49	11.88	17,500
1/29/2021	+0.10 / +0.54%	18.00	18.50	18.00	18.50	18.26	12.08	1,900
1/28/2021	-3.10 / -14.69%	19.60	19.60	18.00	18.00	18.40	11.75	32,900
1/27/2021	-0.50 / -2.43%	21.50	21.50	20.10	20.10	21.10	13.12	23,700
1/26/2021	-0.60 / -2.83%	20.60	21.00	20.50	20.60	20.59	13.45	30,400

<<Previous 30 days Next 30 days>>

PPH News

03/11	PPH: Financial Statement Quarter 3/2020
13/10	PPH: Change in Business Registration Certificate
08/10	PPH: Change in personnel
04/09	PPH: Reviewed financial statement 2020 (holding company)
04/09	PPH: Reviewed financial statement 2020

More News

Related Companies

	Volume	Price	Change
ADS	78,400	9.02	-0.33%
AG1	1,600	10.00	2.04%
BDG	7,300	34.30	-2.00%
BMG	0	19.30	0.00%
BVN	0	13.60	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	47,300	0.80	14.29%