Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.0810	0.0813	0.0752	0.0813	91,230	-0.00(-1.45%)
Dec 16, 2025	0.0806	0.0825	0.0760	0.0825	96,200	+0.00(+5.23%)
Dec 15, 2025	0.0815	0.0830	0.0755	0.0784	167,690	-0.00(-1.88%)
Dec 12, 2025	0.0812	0.0830	0.0799	0.0799	245,758	-0.00(-3.73%)
Dec 11, 2025	0.0881	0.0881	0.0792	0.0830	66,780	+0.00(+1.97%)
Dec 10, 2025	0.0823	0.0823	0.0770	0.0814	109,920	-0.00(-1.93%)
Dec 09, 2025	0.0815	0.0830	0.0797	0.0830	227,225	+0.00(+2.22%)
Dec 08, 2025	0.0873	0.0880	0.0812	0.0812	300,530	-0.01(-6.67%)
Dec 05, 2025	0.0942	0.0942	0.0870	0.0870	38,710	+0.00(+0.00%)
Dec 04, 2025	0.0872	0.1000	0.0830	0.0870	157,344	+0.00(+1.16%)
Dec 03, 2025	0.0828	0.0890	0.0828	0.0860	229,386	+0.01(+7.50%)
Dec 02, 2025	0.0870	0.0875	0.0800	0.0800	38,638	-0.00(-5.33%)
Dec 01, 2025	0.0790	0.0866	0.0790	0.0845	103,849	+0.00(+3.30%)
Nov 28, 2025	0.0856	0.0856	0.0801	0.0818	143,420	-0.00(-5.65%)
Nov 26, 2025	0.0860	0.0901	0.0815	0.0867	578,019	-0.00(-3.67%)
Nov 25, 2025	0.0925	0.0942	0.0895	0.0900	27,000	-0.00(-4.05%)
Nov 24, 2025	0.0952	0.1018	0.0806	0.0938	491,999	-0.00(-1.47%)
Nov 21, 2025	0.0950	0.0982	0.0950	0.0952	82,501	-0.01(-7.21%)
Nov 20, 2025	0.0987	0.1041	0.0973	0.1026	126,689	+0.01(+5.45%)
Nov 19, 2025	0.1080	0.1096	0.0970	0.0973	467,152	-0.01(-7.42%)
Nov 18, 2025	0.0986	0.1099	0.0977	0.1051	684,057	+0.01(+7.14%)
Nov 17, 2025	0.1080	0.1190	0.0957	0.0981	1,026,333	-0.01(-9.17%)
Nov 14, 2025	0.1100	0.1160	0.1050	0.1080	365,004	-0.01(-8.09%)
Nov 13, 2025	0.0953	0.1210	0.0874	0.1175	1,808,791	+0.03(+34.29%)
Nov 12, 2025	0.0909	0.0918	0.0820	0.0875	337,315	+0.00(+1.74%)
Nov 11, 2025	0.0820	0.0860	0.0800	0.0860	398,730	+0.00(+0.35%)
Nov 10, 2025	0.0870	0.1065	0.0819	0.0857	379,901	+0.00(+3.88%)
Nov 07, 2025	0.0754	0.1000	0.0725	0.0825	292,051	+0.00(+5.23%)
Nov 06, 2025	0.0750	0.0800	0.0750	0.0784	162,644	+0.00(+1.16%)
Nov 05, 2025	0.0727	0.0800	0.0727	0.0775	67,000	+0.00(+3.33%)
Nov 04, 2025	0.0722	0.0800	0.0722	0.0750	452,686	-0.00(-5.66%)
Nov 03, 2025	0.0893	0.0893	0.0795	0.0795	68,799	-0.00(-2.21%)
Oct 31, 2025	0.0800	0.0884	0.0780	0.0813	607,761	-0.00(-0.73%)
Oct 30, 2025	0.0822	0.0856	0.0799	0.0819	83,785	-0.00(-0.61%)
Oct 29, 2025	0.0812	0.0869	0.0770	0.0824	71,790	-0.01(-9.75%)
Oct 28, 2025	0.0800	0.0913	0.0770	0.0913	34,472	+0.01(+10.40%)
Oct 27, 2025	0.0720	0.0850	0.0720	0.0827	194,430	-0.00(-1.55%)
Oct 24, 2025	0.0778	0.0860	0.0778	0.0840	74,822	+0.00(+1.08%)
Oct 23, 2025	0.0962	0.0962	0.0756	0.0831	904,775	-0.01(-7.05%)
Oct 22, 2025	0.1000	0.1000	0.0890	0.0894	96,329	-0.01(-7.84%)
Oct 21, 2025	0.0953	0.0976	0.0933	0.0970	134,250	+0.00(+3.97%)
Oct 20, 2025	0.0850	0.1052	0.0850	0.0933	185,208	+0.00(+0.11%)
Oct 17, 2025	0.1130	0.1130	0.0865	0.0932	1,557,949	-0.00(-4.21%)
Oct 16, 2025	0.1118	0.1155	0.0850	0.0973	1,250,257	-0.01(-8.21%)
Oct 15, 2025	0.1101	0.1240	0.1058	0.1060	358,411	-0.01(-5.78%)
Oct 14, 2025	0.1103	0.1250	0.1000	0.1125	503,140	-0.02(-12.25%)
Oct 13, 2025	0.1221	0.1367	0.1111	0.1282	132,500	+0.01(+12.46%)
Oct 10, 2025	0.1100	0.1161	0.0950	0.1140	1,225,115	+0.01(+5.95%)
Oct 09, 2025	0.1200	0.1249	0.1031	0.1076	734,169	-0.01(-8.66%)
Oct 08, 2025	0.1400	0.1400	0.1172	0.1178	894,274	-0.01(-9.38%)
Oct 07, 2025	0.1161	0.1377	0.1161	0.1300	621,662	-0.01(-3.92%)
Oct 06, 2025	0.1571	0.1589	0.1251	0.1353	601,715	-0.02(-12.37%)
Oct 03, 2025	0.1600	0.1684	0.1424	0.1544	535,496	+0.00(+1.58%)
Oct 02, 2025	0.1500	0.1628	0.1200	0.1520	2,640,157	+0.01(+10.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Pharmather Hldgs Ltd (OP:PHRRF)

Historical Prices

Starting at $3.75/week.

Subscribe Today