Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2022	-0.10 / -0.32%	31.20	31.40	31.00	31.20	31.10	23.66	38,900
7/29/2022	+0.70 / +2.31%	31.80	31.90	30.80	31.00	31.30	23.51	36,800
7/28/2022	+2.20 / +7.61%	29.60	31.20	29.50	31.10	30.30	23.59	137,800
7/27/2022	+1.00 / +3.52%	28.40	29.60	28.40	29.40	28.90	22.30	26,300
7/26/2022	+0.10 / +0.35%	28.60	28.60	28.30	28.40	28.40	21.54	54,100
7/25/2022	-0.50 / -1.74%	28.40	28.50	28.10	28.30	28.30	21.46	16,400
7/22/2022	+0.30 / +1.05%	29.00	29.00	28.70	28.80	28.80	21.84	12,200
7/21/2022	+0.60 / +2.14%	28.10	29.00	28.10	28.60	28.50	21.69	56,500
7/20/2022	+0.40 / +1.45%	27.70	28.20	27.70	27.90	28.00	21.16	2,121,512
7/19/2022	-0.20 / -0.72%	27.70	27.70	27.10	27.50	27.50	20.86	8,000
7/18/2022	0.00 / 0.00%	27.70	27.90	27.50	27.70	27.70	21.01	15,400
7/15/2022	-0.10 / -0.36%	27.90	27.90	27.50	27.50	27.70	20.86	8,500
7/14/2022	+0.10 / +0.36%	27.20	27.70	27.20	27.70	27.60	21.01	9,000
7/13/2022	-0.20 / -0.71%	28.00	28.20	25.10	28.00	27.60	21.24	27,100
7/12/2022	+0.30 / +1.07%	28.90	29.00	28.10	28.40	28.20	21.54	10,700
7/11/2022	-0.10 / -0.35%	28.90	28.90	28.10	28.10	28.10	21.31	11,400
7/8/2022	0.00 / 0.00%	28.20	28.40	28.10	28.10	28.20	21.31	13,500
7/7/2022	-0.30 / -1.05%	28.00	28.40	28.00	28.20	28.10	21.39	38,100
7/6/2022	-0.50 / -1.74%	28.00	28.80	28.00	28.30	28.50	21.46	32,100
7/5/2022	-0.90 / -3.02%	30.00	30.00	28.10	28.90	28.80	21.92	52,700
7/4/2022	-0.10 / -0.33%	30.00	30.00	29.70	29.80	29.80	22.60	16,800
7/1/2022	+0.30 / +1.01%	30.20	31.50	29.40	30.00	29.90	22.75	45,500
6/30/2022	-0.70 / -2.33%	30.00	30.20	29.40	29.40	29.70	22.30	63,000
6/29/2022	-0.40 / -1.32%	30.40	30.40	29.90	30.00	30.10	22.75	32,500
6/28/2022	0.00 / 0.00%	30.00	30.70	30.00	30.30	30.40	22.98	23,400
6/27/2022	0.00 / 0.00%	30.20	30.50	30.00	30.20	30.30	22.90	23,500
6/24/2022	+0.50 / +1.69%	29.40	31.20	29.40	30.10	30.20	22.83	16,400
6/23/2022	+0.90 / +3.00%	29.60	30.90	28.80	30.90	29.60	23.44	30,300
6/22/2022	-1.00 / -3.29%	31.30	31.30	29.20	29.40	30.00	22.30	36,800
6/21/2022	-1.20 / -3.85%	31.10	31.20	30.00	30.00	30.40	22.75	78,100

<<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%