PharmaTher Historical Data - PHRM

기업명	주식 심볼	시장	주식 타입
PharmaTher Holdings Ltd	PHRM	CSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.025	10.20%	0.27	04:59:59

개장가	저가	고가	종가	전일 종가
0.255	0.255	0.28	0.27	0.245

PHRM Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.245	0.285	0.235	0.2614002	86,987	0.025	10.20%
1개월	0.31	0.31	0.20	0.2299401	110,919	-0.04	-12.90%
3개월	0.23	0.43	0.17	0.2667923	120,607	0.04	17.39%
6개월	0.15	0.43	0.11	0.2546296	90,264	0.12	80.00%
1년	0.12	0.43	0.08	0.2048628	92,067	0.15	125.00%
3년	0.24	1.24	0.055	0.3739447	168,207	0.03	12.50%
5년	0.255	1.24	0.05	0.3558296	226,137	0.015	5.88%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.245	-0.005	-2.00%	0.26	0.285	0.245	74,560
03 5월(5) 2024	0.25	-0.025	-9.09%	0.275	0.28	0.25	99,850
02 5월(5) 2024	0.275	0.01	3.77%	0.255	0.28	0.245	189,765
01 5월(5) 2024	0.265	0.015	6.00%	0.25	0.265	0.24	39,135
30 4월(4) 2024	0.25	0.01	4.17%	0.245	0.26	0.235	31,625
27 4월(4) 2024	0.24	-0.005	-2.04%	0.25	0.255	0.215	62,490
26 4월(4) 2024	0.245	0.01	4.26%	0.225	0.25	0.225	28,100
25 4월(4) 2024	0.235	0.01	4.44%	0.22	0.235	0.22	62,264
24 4월(4) 2024	0.225	0.01	4.65%	0.215	0.235	0.215	70,500
23 4월(4) 2024	0.215	0.005	2.38%	0.225	0.225	0.215	28,000
20 4월(4) 2024	0.21	-0.02	-8.70%	0.22	0.22	0.21	109,560
19 4월(4) 2024	0.23	0.01	4.55%	0.23	0.23	0.23	15,000
18 4월(4) 2024	0.22	0.01	4.76%	0.22	0.23	0.21	141,000
17 4월(4) 2024	0.21	-0.02	-8.70%	0.23	0.235	0.21	58,614
16 4월(4) 2024	0.23	0.005	2.22%	0.215	0.23	0.215	29,912
13 4월(4) 2024	0.225	0.01	4.65%	0.23	0.235	0.205	140,629
12 4월(4) 2024	0.215	0.015	7.50%	0.205	0.24	0.205	306,140
11 4월(4) 2024	0.20	-0.04	-16.67%	0.245	0.245	0.20	409,665
10 4월(4) 2024	0.24	-0.05	-17.24%	0.30	0.31	0.235	226,210
09 4월(4) 2024	0.29	-0.025	-7.94%	0.31	0.31	0.29	95,356