Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2022	-0.16 / -2.76%	5.65	5.78	5.60	5.64	5.63	5.18	86,400
11/22/2022	+0.30 / +5.45%	5.60	5.80	5.50	5.80	5.66	5.32	160,400
11/21/2022	+0.05 / +0.92%	5.80	5.80	5.22	5.50	5.38	5.05	56,400
11/18/2022	+0.15 / +2.83%	5.47	5.47	5.30	5.45	5.35	5.00	370,800
11/17/2022	+0.03 / +0.57%	5.40	5.50	5.24	5.30	5.34	4.87	251,300
11/16/2022	+0.32 / +6.46%	4.61	5.29	4.61	5.27	4.78	4.84	335,800
11/15/2022	-0.37 / -6.95%	4.96	5.40	4.95	4.95	4.98	4.54	115,700
11/14/2022	-0.28 / -5.00%	5.55	5.55	5.21	5.32	5.29	4.88	224,000
11/11/2022	+0.07 / +1.27%	5.60	5.84	5.25	5.60	5.57	5.14	448,900
11/10/2022	-0.41 / -6.90%	5.60	5.91	5.53	5.53	5.56	5.08	52,500
11/9/2022	+0.34 / +6.07%	5.61	5.99	5.61	5.94	5.78	5.45	122,700
11/8/2022	-0.10 / -1.75%	5.40	5.79	5.35	5.60	5.55	5.14	163,800
11/7/2022	-0.39 / -6.40%	6.10	6.11	5.70	5.70	5.91	5.23	128,200
11/4/2022	-0.27 / -4.25%	6.36	6.36	6.08	6.09	6.13	5.59	24,600
11/3/2022	-0.14 / -2.15%	6.30	6.40	6.24	6.36	6.31	5.84	64,300
11/2/2022	0.00 / 0.00%	6.50	6.50	6.42	6.50	6.47	5.97	48,800
11/1/2022	+0.08 / +1.25%	6.42	6.69	6.36	6.50	6.45	5.97	123,700
10/31/2022	-0.04 / -0.62%	6.50	6.50	6.18	6.42	6.28	5.89	795,700
10/28/2022	-0.05 / -0.77%	6.50	6.50	6.40	6.46	6.45	5.93	37,500
10/27/2022	+0.41 / +6.72%	6.10	6.52	6.02	6.51	6.30	5.98	219,500
10/26/2022	+0.05 / +0.83%	6.00	6.20	6.00	6.10	6.15	5.60	152,700
10/25/2022	+0.15 / +2.54%	5.90	6.05	5.50	6.05	5.80	5.55	226,600
10/24/2022	-0.40 / -6.35%	6.20	6.30	5.86	5.90	6.05	5.42	166,400
10/21/2022	-0.10 / -1.56%	6.45	6.45	6.10	6.30	6.25	5.78	117,200
10/20/2022	-0.04 / -0.62%	6.44	6.46	6.16	6.40	6.32	5.88	67,900
10/19/2022	+0.01 / +0.16%	6.40	6.50	6.36	6.44	6.42	5.91	36,300
10/18/2022	-0.05 / -0.77%	6.49	6.49	6.35	6.43	6.43	5.90	619,600
10/17/2022	+0.12 / +1.89%	6.36	6.48	6.02	6.48	6.23	5.95	47,000
10/14/2022	+0.02 / +0.32%	6.35	6.49	6.30	6.36	6.35	5.84	77,900
10/13/2022	-0.11 / -1.71%	6.45	6.55	6.02	6.34	6.33	5.82	295,000

<<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