Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 55,200
-400 (-0.72%)
At close: Dec 1, 2025
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 55,600.00 | 57,300.00 | 55,100.00 | 57,000.00 | 57,000.00 | 3.26% | 314,300 |
| Dec 1, 2025 | 56,100.00 | 56,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | -0.72% | 222,687 |
| Nov 28, 2025 | 56,900.00 | 56,900.00 | 55,500.00 | 55,600.00 | 55,600.00 | -1.77% | 251,902 |
| Nov 27, 2025 | 56,000.00 | 57,000.00 | 55,700.00 | 56,600.00 | 56,600.00 | 1.80% | 309,940 |
| Nov 26, 2025 | 55,200.00 | 55,800.00 | 55,200.00 | 55,600.00 | 55,600.00 | 0.72% | 49,879 |
| Nov 25, 2025 | 55,700.00 | 56,800.00 | 55,000.00 | 55,200.00 | 55,200.00 | -0.90% | 194,571 |
| Nov 24, 2025 | 56,700.00 | 56,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | -0.71% | 96,841 |
| Nov 21, 2025 | 56,400.00 | 56,600.00 | 55,300.00 | 56,100.00 | 56,100.00 | -0.71% | 142,562 |
| Nov 20, 2025 | 56,400.00 | 57,300.00 | 56,100.00 | 56,500.00 | 56,500.00 | 0.18% | 96,808 |
| Nov 19, 2025 | 56,600.00 | 57,500.00 | 56,300.00 | 56,400.00 | 56,400.00 | -0.18% | 123,916 |
| Nov 18, 2025 | 57,300.00 | 57,600.00 | 56,400.00 | 56,500.00 | 56,500.00 | -1.40% | 180,696 |
| Nov 17, 2025 | 57,100.00 | 57,900.00 | 56,600.00 | 57,300.00 | 57,300.00 | 0.35% | 303,371 |
| Nov 14, 2025 | 56,400.00 | 57,400.00 | 56,400.00 | 57,100.00 | 57,100.00 | 1.06% | 382,258 |
| Nov 13, 2025 | 55,500.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 1.99% | 274,555 |
| Nov 12, 2025 | 54,600.00 | 55,400.00 | 54,600.00 | 55,400.00 | 55,400.00 | 2.59% | 83,420 |
| Nov 11, 2025 | 54,200.00 | 54,900.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.37% | 108,548 |
| Nov 10, 2025 | 54,100.00 | 54,900.00 | 54,100.00 | 54,200.00 | 54,200.00 | 0.18% | 62,135 |
| Nov 7, 2025 | 55,500.00 | 56,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | -3.05% | 128,008 |
| Nov 6, 2025 | 55,000.00 | 56,500.00 | 55,000.00 | 55,800.00 | 55,800.00 | 1.64% | 137,351 |
| Nov 5, 2025 | 55,300.00 | 55,500.00 | 54,800.00 | 54,900.00 | 54,900.00 | -0.72% | 91,262 |
| Nov 4, 2025 | 55,500.00 | 55,500.00 | 53,900.00 | 55,300.00 | 55,300.00 | -0.36% | 815,667 |
| Nov 3, 2025 | 56,800.00 | 56,800.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.72% | 144,816 |
| Oct 31, 2025 | 56,500.00 | 57,100.00 | 55,800.00 | 55,900.00 | 55,900.00 | -1.06% | 219,388 |
| Oct 30, 2025 | 55,900.00 | 56,700.00 | 55,500.00 | 56,500.00 | 56,500.00 | 1.07% | 203,511 |
| Oct 29, 2025 | 54,500.00 | 56,800.00 | 54,500.00 | 55,900.00 | 55,900.00 | 3.52% | 357,472 |
| Oct 28, 2025 | 53,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.89% | 175,247 |
| Oct 27, 2025 | 53,000.00 | 54,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 1.92% | 234,992 |
| Oct 24, 2025 | 51,700.00 | 52,500.00 | 50,700.00 | 52,000.00 | 52,000.00 | 1.96% | 183,054 |
| Oct 23, 2025 | 51,800.00 | 51,800.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.79% | 115,265 |
| Oct 22, 2025 | 50,200.00 | 51,300.00 | 50,000.00 | 50,600.00 | 50,600.00 | 0.80% | 160,068 |
| Oct 21, 2025 | 49,750.00 | 51,000.00 | 48,650.00 | 50,200.00 | 50,200.00 | 3.19% | 356,821 |
| Oct 20, 2025 | 52,500.00 | 52,600.00 | 48,650.00 | 48,650.00 | 48,650.00 | -6.98% | 331,056 |
| Oct 17, 2025 | 53,200.00 | 53,600.00 | 52,300.00 | 52,300.00 | 52,300.00 | -1.88% | 163,492 |
| Oct 16, 2025 | 53,400.00 | 53,900.00 | 53,000.00 | 53,300.00 | 53,300.00 | - | 145,744 |
| Oct 15, 2025 | 54,300.00 | 54,300.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.84% | 354,455 |
| Oct 14, 2025 | 55,100.00 | 55,500.00 | 54,300.00 | 54,300.00 | 54,300.00 | -1.27% | 187,885 |
| Oct 13, 2025 | 54,400.00 | 55,600.00 | 54,300.00 | 55,000.00 | 55,000.00 | 0.92% | 204,908 |
| Oct 10, 2025 | 55,600.00 | 55,600.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.45% | 369,204 |
| Oct 9, 2025 | 55,800.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | - | 131,482 |
| Oct 8, 2025 | 56,100.00 | 56,100.00 | 55,000.00 | 55,300.00 | 55,300.00 | - | 96,726 |
| Oct 7, 2025 | 56,300.00 | 56,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | -1.78% | 130,603 |
| Oct 6, 2025 | 54,900.00 | 56,300.00 | 54,900.00 | 56,300.00 | 56,300.00 | 2.55% | 61,806 |
| Oct 3, 2025 | 56,000.00 | 56,000.00 | 54,900.00 | 54,900.00 | 54,900.00 | -1.96% | 116,581 |
| Oct 2, 2025 | 56,500.00 | 56,500.00 | 55,700.00 | 56,000.00 | 56,000.00 | -0.88% | 128,901 |
| Oct 1, 2025 | 57,200.00 | 57,200.00 | 56,300.00 | 56,500.00 | 56,500.00 | 2.17% | 222,160 |
| Sep 30, 2025 | 55,600.00 | 55,600.00 | 54,000.00 | 55,300.00 | 55,300.00 | -0.18% | 317,320 |
| Sep 29, 2025 | 56,300.00 | 56,300.00 | 54,900.00 | 55,400.00 | 55,400.00 | -1.77% | 199,655 |
| Sep 26, 2025 | 57,100.00 | 57,100.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.35% | 93,358 |
| Sep 25, 2025 | 56,600.00 | 57,300.00 | 56,600.00 | 56,600.00 | 56,600.00 | - | 94,146 |
| Sep 24, 2025 | 56,900.00 | 57,000.00 | 56,000.00 | 56,600.00 | 56,600.00 | -0.53% | 155,787 |