Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2021	-1.60 / -5.95%	26.60	26.60	25.30	25.30	25.83	16.52	49,900
4/20/2021	+0.50 / +1.89%	26.60	27.20	26.20	27.00	26.87	17.63	64,800
4/19/2021	+0.20 / +0.76%	26.50	26.60	26.30	26.60	26.47	17.36	50,700
4/16/2021	-1.30 / -4.68%	27.50	27.50	25.00	26.50	26.38	17.30	90,000
4/15/2021	-0.20 / -0.72%	27.60	28.00	27.00	27.50	27.81	17.95	61,700
4/14/2021	-0.40 / -1.43%	27.00	28.00	27.00	27.60	27.69	18.02	40,800
4/13/2021	-0.90 / -3.15%	28.60	28.60	27.70	27.70	28.02	18.08	91,500
4/12/2021	-0.50 / -1.74%	29.00	29.00	28.30	28.30	28.63	18.47	61,682
4/9/2021	-0.20 / -0.69%	28.80	29.30	28.70	28.90	28.80	18.87	42,100
4/8/2021	-0.70 / -2.36%	29.50	29.70	28.50	29.00	29.14	18.93	135,300
4/7/2021	-0.20 / -0.67%	30.00	30.00	29.30	29.80	29.75	19.45	119,600
4/6/2021	-0.20 / -0.66%	30.50	30.50	29.80	30.00	30.03	19.58	81,000
4/5/2021	+1.00 / +3.33%	30.00	31.50	29.00	31.00	30.22	20.24	58,500
4/2/2021	+1.40 / +4.86%	28.80	31.30	28.80	30.20	29.98	19.71	293,795
4/1/2021	-0.40 / -1.36%	29.40	29.40	28.40	29.00	28.83	18.93	114,300
3/31/2021	+1.90 / +6.88%	29.90	30.20	29.00	29.50	29.38	19.26	151,700
3/30/2021	+2.50 / +9.47%	26.40	29.00	25.80	28.90	27.59	18.87	551,095
3/29/2021	+0.10 / +0.38%	26.10	27.20	25.50	26.20	26.39	17.10	164,400
3/26/2021	-0.20 / -0.75%	26.50	26.60	25.00	26.50	26.11	17.30	121,100
3/25/2021	+1.10 / +4.33%	25.70	27.40	25.70	26.50	26.71	17.30	256,300
3/24/2021	+2.50 / +10.73%	23.30	26.50	23.30	25.80	25.41	16.84	218,700
3/23/2021	-0.20 / -0.85%	23.50	23.60	23.10	23.30	23.32	15.21	59,500
3/22/2021	-0.30 / -1.25%	24.00	24.00	23.30	23.70	23.52	15.47	100,000
3/19/2021	-0.10 / -0.41%	24.20	24.20	23.50	24.10	24.00	15.73	47,600
3/18/2021	-0.20 / -0.82%	24.60	24.60	23.90	24.10	24.16	15.73	70,400
3/17/2021	+0.90 / +3.80%	23.80	24.60	23.80	24.60	24.28	16.06	128,400
3/16/2021	+0.30 / +1.26%	24.30	24.30	23.50	24.10	23.74	15.73	111,200
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

<<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%