Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2016	+0.30 / +3.90%	7.60	8.10	7.60	8.00	7.87	2.53	59,600
10/7/2016	0.00 / 0.00%	7.70	7.70	7.70	7.70	7.70	2.43	38,700
10/6/2016	+0.10 / +1.32%	7.60	7.80	7.60	7.70	7.72	2.43	95,100
10/5/2016	0.00 / 0.00%	7.70	7.70	7.60	7.60	7.70	2.40	44,051
10/4/2016	0.00 / 0.00%	7.70	7.80	7.60	7.60	7.73	2.40	50,500
10/3/2016	0.00 / 0.00%	7.50	7.70	7.40	7.60	7.55	2.40	93,400
9/30/2016	+0.10 / +1.33%	7.50	7.60	7.50	7.60	7.56	2.40	33,800
9/29/2016	-0.10 / -1.32%	7.50	7.60	7.40	7.50	7.54	2.37	56,200
9/28/2016	-0.10 / -1.30%	7.70	7.70	7.60	7.60	7.64	2.40	20,900
9/27/2016	-0.10 / -1.28%	7.60	7.70	7.60	7.70	7.70	2.43	32,340
9/26/2016	0.00 / 0.00%	7.70	7.80	7.70	7.80	7.79	2.46	13,509
9/23/2016	+0.10 / +1.30%	7.80	7.80	7.70	7.80	7.70	2.46	5,500
9/22/2016	+0.10 / +1.32%	7.60	7.70	7.60	7.70	7.67	2.43	46,000
9/21/2016	+0.30 / +4.11%	7.40	7.80	7.40	7.60	7.60	2.40	53,200
9/20/2016	0.00 / 0.00%	7.20	7.30	7.20	7.30	7.20	2.31	18,490
9/19/2016	0.00 / 0.00%	7.40	7.40	7.30	7.30	7.34	2.31	15,400
9/16/2016	0.00 / 0.00%	7.20	7.30	6.80	7.30	7.06	2.31	26,900
9/15/2016	-0.20 / -2.67%	7.50	7.50	7.30	7.30	7.42	2.31	23,900
9/14/2016	0.00 / 0.00%	7.60	7.60	7.30	7.50	7.41	2.37	55,500
9/13/2016	0.00 / 0.00%	7.50	7.60	7.50	7.50	7.50	2.37	68,200
9/12/2016	-0.10 / -1.32%	7.40	7.50	7.40	7.50	7.40	2.37	15,760
9/9/2016	-0.10 / -1.30%	7.40	7.60	7.40	7.60	7.44	2.40	28,200
9/8/2016	+0.20 / +2.67%	7.50	7.70	7.30	7.70	7.52	2.43	48,610
9/7/2016	-0.10 / -1.32%	7.60	7.60	7.40	7.50	7.60	2.37	40,200
9/6/2016	+0.20 / +2.70%	7.40	7.60	7.40	7.60	7.44	2.40	14,300
9/5/2016	+0.20 / +2.78%	7.10	7.50	7.10	7.40	7.23	2.34	155,200
9/1/2016	+0.10 / +1.41%	7.20	7.30	7.20	7.20	7.24	2.28	63,300
8/31/2016	+0.20 / +2.90%	7.00	7.20	6.90	7.10	7.00	2.24	40,750
8/30/2016	+0.10 / +1.47%	6.90	7.00	6.90	6.90	6.94	2.18	5,100
8/29/2016	-0.20 / -2.86%	7.00	7.00	6.80	6.80	7.00	2.15	6,200

<<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