Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2019	-0.20 / -1.61%	12.40	12.45	12.00	12.20	12.24	6.52	366,898
1/2/2019	-0.20 / -1.59%	12.65	12.65	12.35	12.40	12.50	6.63	63,850
12/28/2018	-0.05 / -0.40%	12.70	12.70	12.45	12.60	12.59	6.73	546,000
12/27/2018	+0.15 / +1.20%	12.50	12.85	12.50	12.65	12.68	6.76	167,530
12/26/2018	-0.50 / -3.85%	13.10	13.10	12.50	12.50	12.86	6.68	100,710
12/25/2018	-0.60 / -4.41%	13.30	13.60	12.85	13.00	13.07	6.95	50,740
12/24/2018	0.00 / 0.00%	13.75	13.75	13.50	13.60	13.60	7.27	85,980
12/21/2018	-0.15 / -1.09%	13.60	13.75	13.40	13.60	13.60	7.27	52,140
12/20/2018	-0.05 / -0.36%	13.75	13.80	13.55	13.75	13.70	7.35	154,480
12/19/2018	0.00 / 0.00%	13.85	13.90	13.75	13.80	13.83	7.37	418,450
12/18/2018	-0.05 / -0.36%	13.80	13.85	13.70	13.80	13.75	7.37	78,540
12/17/2018	0.00 / 0.00%	13.90	13.90	13.60	13.85	13.78	7.40	152,650
12/14/2018	+0.05 / +0.36%	13.80	13.90	13.75	13.85	13.83	7.40	346,910
12/13/2018	-0.10 / -0.72%	13.90	13.95	13.80	13.80	13.88	7.37	149,500
12/12/2018	+0.05 / +0.36%	13.95	14.00	13.80	13.90	13.91	7.43	232,620
12/11/2018	-0.10 / -0.72%	13.90	13.90	13.80	13.85	13.86	7.40	203,970
12/10/2018	0.00 / 0.00%	14.00	14.00	13.80	13.95	13.86	7.45	227,640
12/7/2018	+0.10 / +0.72%	13.95	14.00	13.80	13.95	13.89	7.45	211,370
12/6/2018	-0.05 / -0.36%	13.90	13.95	13.80	13.85	13.86	7.40	151,570
12/5/2018	0.00 / 0.00%	13.65	13.90	13.65	13.90	13.83	7.43	237,060
12/4/2018	-0.05 / -0.36%	13.95	14.00	13.80	13.90	13.92	7.43	205,960
12/3/2018	+0.05 / +0.36%	14.00	14.10	13.95	13.95	14.00	7.45	356,230
11/30/2018	0.00 / 0.00%	14.00	14.00	13.80	13.90	13.97	7.43	137,770
11/29/2018	+0.10 / +0.72%	13.95	14.00	13.80	13.90	13.91	7.43	270,330
11/28/2018	0.00 / 0.00%	13.80	13.85	13.45	13.80	13.74	7.37	144,330
11/27/2018	-0.05 / -0.36%	13.80	13.90	13.70	13.80	13.80	7.37	520,010
11/26/2018	-0.05 / -0.36%	13.95	13.95	13.75	13.85	13.87	7.40	75,540
11/23/2018	0.00 / 0.00%	13.85	14.00	13.85	13.90	13.90	7.43	128,300
11/22/2018	-0.05 / -0.36%	14.00	14.00	13.80	13.90	13.92	7.43	127,050
11/21/2018	-0.05 / -0.36%	13.65	14.00	13.65	13.95	13.85	7.45	101,370

<<Previous 30 days Next 30 days>>

PHC News

08/11	PHC: Change in personnel
24/10	PHC: Change in personnel
13/09	PHC: Notice of the record date for the 2023 cash dividend payment
13/09	PHC: Notice of dissolution of Mien Nam Branch
11/09	PHC: Record date for cash dividend payment in 2023