Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2023	-0.20 / -2.50%	8.06	8.10	7.80	7.80	7.95	7.16	720,500
10/13/2023	-0.10 / -1.23%	7.88	8.11	7.85	8.00	7.92	7.34	186,500
10/12/2023	-0.03 / -0.37%	8.13	8.29	8.03	8.10	8.12	7.44	251,100
10/11/2023	+0.36 / +4.63%	7.77	8.22	7.77	8.13	8.00	7.46	341,800
10/10/2023	+0.14 / +1.83%	7.70	7.80	7.69	7.77	7.77	7.13	169,500
10/9/2023	+0.01 / +0.13%	7.62	7.75	7.59	7.63	7.61	7.00	146,300
10/6/2023	+0.02 / +0.26%	7.61	7.74	7.55	7.62	7.63	7.00	100,200
10/5/2023	-0.01 / -0.13%	7.92	7.92	7.60	7.60	7.64	6.98	85,700
10/4/2023	+0.01 / +0.13%	7.60	7.72	7.50	7.61	7.58	6.99	182,600
10/3/2023	-0.50 / -6.17%	8.04	8.04	7.54	7.60	7.75	6.98	329,700
10/2/2023	+0.25 / +3.18%	7.90	8.19	7.90	8.10	8.07	7.44	147,800
9/29/2023	0.00 / 0.00%	8.09	8.09	7.83	7.85	7.89	7.21	124,900
9/28/2023	-0.04 / -0.51%	8.00	8.01	7.80	7.85	7.90	7.21	130,300
9/27/2023	-0.01 / -0.13%	8.00	8.00	7.55	7.89	7.73	7.24	223,100
9/26/2023	-0.10 / -1.25%	8.37	8.37	7.80	7.90	8.03	7.25	345,800
9/25/2023	-0.60 / -6.98%	8.60	8.68	8.00	8.00	8.20	7.34	464,001
9/22/2023	-0.60 / -6.52%	8.90	9.00	8.56	8.60	8.65	7.90	620,601
9/21/2023	-0.06 / -0.65%	9.28	9.34	9.15	9.20	9.22	8.45	253,100
9/20/2023	+0.46 / +5.23%	8.90	9.39	8.80	9.26	9.01	8.50	333,501
9/19/2023	+0.12 / +1.38%	8.69	8.80	8.54	8.80	8.66	8.08	384,101
9/18/2023	-0.27 / -3.02%	8.90	8.95	8.64	8.68	8.72	7.97	553,700
9/15/2023	-0.25 / -2.72%	9.20	9.49	8.95	8.95	9.12	8.22	567,000
9/14/2023	-0.45 / -4.66%	9.66	9.70	9.20	9.20	9.43	8.45	381,100
9/13/2023	+0.15 / +1.58%	9.80	9.95	9.50	9.65	9.73	8.86	509,007
9/12/2023	+0.20 / +2.15%	9.35	9.80	9.34	9.50	9.48	8.72	515,800
9/11/2023	-0.66 / -6.63%	10.10	10.10	9.30	9.30	9.67	8.54	1,079,600
9/8/2023	-0.04 / -0.40%	10.20	10.20	9.92	9.96	10.00	9.14	640,900
9/7/2023	+0.06 / +0.60%	9.93	10.30	9.93	10.00	10.11	9.18	1,007,301
9/6/2023	-0.26 / -2.55%	10.30	10.30	9.92	9.94	10.05	9.13	1,692,300
9/5/2023	-0.05 / -0.49%	10.50	10.50	10.15	10.20	10.28	9.36	1,208,400

<<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