Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	0.00 / 0.00%	5.48	5.54	5.47	5.47	5.49	5.47	77,000
9/30/2024	-0.01 / -0.18%	5.45	5.48	5.45	5.47	5.47	5.47	27,300
9/27/2024	+0.04 / +0.74%	5.45	5.55	5.45	5.48	5.49	5.48	17,300
9/26/2024	-0.06 / -1.09%	5.50	5.59	5.43	5.44	5.49	5.44	50,500
9/25/2024	+0.01 / +0.18%	5.45	5.56	5.45	5.50	5.51	5.50	66,400
9/24/2024	-0.07 / -1.26%	5.47	5.56	5.45	5.49	5.51	5.49	16,700
9/23/2024	-0.02 / -0.36%	5.50	5.60	5.40	5.56	5.46	5.56	1,118,000
9/20/2024	+0.08 / +1.45%	5.50	5.60	5.50	5.58	5.55	5.58	64,000
9/19/2024	-0.01 / -0.18%	5.45	5.59	5.45	5.50	5.52	5.50	62,500
9/18/2024	-0.09 / -1.61%	5.60	5.60	5.51	5.51	5.57	5.51	56,500
9/17/2024	0.00 / 0.00%	5.60	5.68	5.57	5.60	5.59	5.60	54,300
9/16/2024	-0.06 / -1.06%	5.66	5.70	5.60	5.60	5.66	5.60	69,200
9/13/2024	+0.06 / +1.07%	5.82	5.82	5.60	5.66	5.64	5.66	76,700
9/12/2024	0.00 / 0.00%	6.29	6.29	6.07	6.10	6.13	5.60	1,143,800
9/11/2024	-0.08 / -1.29%	6.18	6.18	6.07	6.10	6.12	5.60	50,200
9/10/2024	+0.03 / +0.49%	6.15	6.20	6.14	6.18	6.17	5.67	57,800
9/9/2024	0.00 / 0.00%	6.15	6.15	5.95	6.15	6.12	5.65	35,200
9/6/2024	-0.05 / -0.81%	6.20	6.20	5.80	6.15	6.06	5.65	44,300
9/5/2024	+0.05 / +0.81%	6.55	6.55	6.16	6.20	6.37	5.69	109,100
9/4/2024	+0.40 / +6.96%	5.83	6.15	5.83	6.15	6.06	5.65	604,200
8/30/2024	-0.05 / -0.86%	5.80	5.94	5.70	5.75	5.78	5.28	85,700
8/29/2024	-0.10 / -1.69%	5.95	5.95	5.80	5.80	5.82	5.32	41,500
8/28/2024	0.00 / 0.00%	5.90	5.97	5.90	5.90	5.91	5.42	20,500
8/27/2024	+0.01 / +0.17%	5.89	5.90	5.88	5.90	5.89	5.42	26,200
8/26/2024	-0.01 / -0.17%	5.90	5.91	5.89	5.89	5.90	5.41	177,900
8/23/2024	-0.03 / -0.51%	5.93	5.93	5.89	5.90	5.91	5.42	43,600
8/22/2024	-0.02 / -0.34%	5.99	5.99	5.90	5.93	5.93	5.44	55,200
8/21/2024	-0.01 / -0.17%	5.94	5.96	5.86	5.95	5.92	5.46	32,100
8/20/2024	+0.02 / +0.34%	5.94	5.98	5.91	5.96	5.95	5.47	130,200
8/19/2024	+0.06 / +1.02%	5.87	5.95	5.82	5.94	5.90	5.45	108,200

<<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