Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2017	-0.10 / -0.73%	13.80	14.00	13.50	13.60	13.70	6.49	233,200
11/15/2017	+0.40 / +3.01%	13.30	13.70	13.10	13.70	13.39	6.54	536,811
11/14/2017	+0.10 / +0.76%	13.30	13.40	13.10	13.30	13.25	6.35	234,876
11/13/2017	+0.20 / +1.54%	13.10	13.30	13.00	13.20	13.12	6.30	384,180
11/10/2017	+0.60 / +4.84%	12.40	13.20	12.30	13.00	12.70	6.20	647,910
11/9/2017	-0.20 / -1.59%	12.60	12.70	12.40	12.40	12.54	5.92	123,600
11/8/2017	-0.10 / -0.79%	12.70	12.80	12.50	12.60	12.56	6.01	105,500
11/7/2017	-0.10 / -0.78%	12.80	12.90	12.50	12.70	12.69	6.06	130,357
11/6/2017	+0.10 / +0.79%	12.60	12.90	12.60	12.80	12.76	6.11	282,349
11/3/2017	+0.30 / +2.42%	12.30	12.70	12.00	12.70	12.24	6.06	288,112
11/2/2017	-0.10 / -0.80%	12.60	12.60	12.10	12.40	12.42	5.92	119,260
11/1/2017	+0.20 / +1.63%	12.20	12.60	12.20	12.50	12.42	5.96	207,240
10/31/2017	-0.40 / -3.15%	12.80	12.80	12.10	12.30	12.30	5.87	255,130
10/30/2017	0.00 / 0.00%	12.70	12.90	12.50	12.70	12.71	6.06	253,630
10/27/2017	+0.10 / +0.79%	12.50	12.90	12.50	12.70	12.70	6.06	190,960
10/26/2017	+0.10 / +0.80%	12.50	12.70	12.40	12.60	12.54	6.01	125,690
10/25/2017	+0.10 / +0.81%	12.50	12.70	12.50	12.50	12.56	5.96	133,502
10/24/2017	+0.10 / +0.81%	12.40	12.50	12.30	12.40	12.40	5.92	210,970
10/23/2017	0.00 / 0.00%	12.30	12.30	12.10	12.30	12.16	5.87	240,492
10/20/2017	0.00 / 0.00%	12.30	12.40	12.20	12.30	12.30	5.87	65,740
10/19/2017	0.00 / 0.00%	12.20	12.40	12.10	12.30	12.29	5.87	111,710
10/18/2017	-0.20 / -1.60%	12.40	12.50	12.10	12.30	12.29	5.87	358,441
10/17/2017	+0.10 / +0.81%	12.40	12.70	12.30	12.50	12.53	5.96	102,050
10/16/2017	-0.20 / -1.59%	12.50	12.60	12.40	12.40	12.54	5.92	226,930
10/13/2017	-0.10 / -0.79%	12.80	12.80	12.60	12.60	12.66	6.01	92,630
10/12/2017	+0.10 / +0.79%	12.50	12.90	12.50	12.70	12.74	6.06	106,690
10/11/2017	0.00 / 0.00%	12.70	12.70	12.50	12.60	12.60	6.01	133,440
10/10/2017	0.00 / 0.00%	12.80	12.90	12.40	12.60	12.62	6.01	342,800
10/9/2017	-0.40 / -3.08%	12.90	13.00	12.50	12.60	12.71	6.01	784,620
10/6/2017	0.00 / 0.00%	13.00	13.20	12.90	13.00	13.06	6.20	179,784

<<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