Pharmather Hldgs Ltd (OP: PHRRF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.1674	0.1674	0.1500	0.1516	338,921	-0.01(-6.99%)
Nov 14, 2024	0.1610	0.1664	0.1580	0.1630	138,307	+0.00(+0.80%)
Nov 13, 2024	0.1563	0.1701	0.1510	0.1617	207,711	+0.01(+4.32%)
Nov 12, 2024	0.1586	0.1600	0.1500	0.1550	192,878	-0.00(-2.52%)
Nov 11, 2024	0.1610	0.1700	0.1400	0.1590	1,167,343	-0.01(-5.07%)
Nov 08, 2024	0.1685	0.1700	0.1642	0.1675	169,608	-0.00(-0.59%)
Nov 07, 2024	0.1700	0.1748	0.1670	0.1685	184,770	-0.00(-0.88%)
Nov 06, 2024	0.1661	0.1755	0.1661	0.1700	172,200	-0.00(-1.73%)
Nov 05, 2024	0.1782	0.1785	0.1730	0.1730	149,500	+0.00(+0.00%)
Nov 04, 2024	0.1720	0.1866	0.1650	0.1730	784,936	-0.01(-2.86%)
Nov 01, 2024	0.1620	0.1781	0.1575	0.1781	754,649	+0.02(+11.80%)
Oct 31, 2024	0.1615	0.1650	0.1550	0.1593	228,900	-0.00(-0.44%)
Oct 30, 2024	0.1500	0.1650	0.1500	0.1600	406,628	+0.01(+5.26%)
Oct 29, 2024	0.1547	0.1547	0.1475	0.1520	119,047	-0.00(-1.55%)
Oct 28, 2024	0.1541	0.1600	0.1408	0.1544	753,600	-0.01(-3.80%)
Oct 25, 2024	0.1573	0.1638	0.1520	0.1605	242,401	+0.01(+7.00%)
Oct 24, 2024	0.1603	0.1638	0.1470	0.1500	255,600	+0.00(+0.00%)
Oct 23, 2024	0.1750	0.1750	0.1345	0.1500	3,187,648	-0.05(-25.00%)
Oct 22, 2024	0.2135	0.2200	0.1880	0.2000	389,384	-0.01(-4.76%)
Oct 21, 2024	0.2140	0.2200	0.2094	0.2100	1,079,666	+0.00(+0.82%)
Oct 18, 2024	0.1794	0.2150	0.1687	0.2083	1,283,224	+0.04(+22.31%)
Oct 17, 2024	0.1731	0.1938	0.1687	0.1703	106,130	-0.00(-1.62%)
Oct 16, 2024	0.1707	0.1799	0.1700	0.1731	95,115	+0.00(+2.24%)
Oct 15, 2024	0.1785	0.1826	0.1600	0.1693	154,163	-0.01(-6.10%)
Oct 14, 2024	0.1751	0.1803	0.1750	0.1803	99,407	+0.00(+0.00%)
Oct 11, 2024	0.1924	0.1950	0.1784	0.1803	148,656	-0.00(-2.54%)
Oct 10, 2024	0.1756	0.1890	0.1756	0.1850	53,886	+0.00(+2.21%)
Oct 09, 2024	0.1750	0.1900	0.1750	0.1810	62,440	-0.00(-2.37%)
Oct 08, 2024	0.1998	0.1998	0.1840	0.1854	125,269	-0.01(-3.94%)
Oct 07, 2024	0.1901	0.1974	0.1875	0.1930	140,496	-0.00(-1.23%)
Oct 04, 2024	0.1925	0.1997	0.1900	0.1954	166,590	+0.00(+1.30%)
Oct 03, 2024	0.1877	0.2000	0.1800	0.1929	82,940	+0.00(+2.17%)
Oct 02, 2024	0.1875	0.1999	0.1875	0.1888	74,385	-0.01(-5.13%)
Oct 01, 2024	0.2098	0.2098	0.1830	0.1990	92,438	-0.01(-5.15%)
Sep 30, 2024	0.1953	0.2099	0.1802	0.2098	24,572	+0.01(+4.43%)
Sep 27, 2024	0.2000	0.2009	0.1880	0.2009	124,376	+0.00(+0.45%)
Sep 26, 2024	0.1965	0.2000	0.1800	0.2000	84,347	+0.01(+5.26%)
Sep 25, 2024	0.1750	0.2097	0.1750	0.1900	176,333	-0.00(-0.42%)
Sep 24, 2024	0.1851	0.2063	0.1802	0.1908	221,363	-0.00(-0.63%)
Sep 23, 2024	0.1775	0.2183	0.1750	0.1920	81,773	+0.01(+6.67%)
Sep 20, 2024	0.1950	0.1983	0.1701	0.1800	148,517	-0.01(-5.26%)
Sep 19, 2024	0.1950	0.1958	0.1771	0.1900	114,843	-0.00(-2.16%)
Sep 18, 2024	0.1950	0.2077	0.1875	0.1942	149,950	+0.00(+2.21%)
Sep 17, 2024	0.2000	0.2000	0.1800	0.1900	113,854	+0.00(+0.00%)
Sep 16, 2024	0.2020	0.2100	0.1800	0.1900	91,540	-0.02(-9.52%)
Sep 13, 2024	0.2075	0.2174	0.2000	0.2100	115,954	+0.00(+0.00%)
Sep 12, 2024	0.2300	0.2320	0.1996	0.2100	216,156	-0.02(-6.67%)
Sep 11, 2024	0.2350	0.2408	0.2170	0.2250	288,475	-0.00(-1.79%)
Sep 10, 2024	0.1950	0.2340	0.1950	0.2291	359,293	+0.03(+15.53%)
Sep 09, 2024	0.1950	0.2300	0.1950	0.1983	262,203	+0.01(+3.01%)
Sep 06, 2024	0.1820	0.2000	0.1711	0.1925	163,321	-0.02(-8.33%)
Sep 05, 2024	0.1620	0.2100	0.1620	0.2100	101,087	+0.05(+30.43%)
Sep 04, 2024	0.1500	0.1694	0.1480	0.1610	184,468	+0.01(+3.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Pharmather Hldgs Ltd (OP: PHRRF )

Historical Prices

Information