Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2018	-0.05 / -0.36%	13.80	13.90	13.70	13.80	13.80	7.37	520,010
11/26/2018	-0.05 / -0.36%	13.95	13.95	13.75	13.85	13.87	7.40	75,540
11/23/2018	0.00 / 0.00%	13.85	14.00	13.85	13.90	13.90	7.43	128,300
11/22/2018	-0.05 / -0.36%	14.00	14.00	13.80	13.90	13.92	7.43	127,050
11/21/2018	-0.05 / -0.36%	13.65	14.00	13.65	13.95	13.85	7.45	101,370
11/20/2018	+0.10 / +0.72%	13.90	14.00	13.80	14.00	13.86	7.48	920,610
11/19/2018	+0.10 / +0.72%	13.85	13.95	13.80	13.90	13.87	7.43	84,440
11/16/2018	+0.20 / +1.47%	13.80	13.95	13.60	13.80	13.79	7.37	458,320
11/15/2018	-0.35 / -2.51%	13.85	14.00	13.60	13.60	13.86	7.27	435,070
11/14/2018	-0.05 / -0.36%	14.00	14.00	13.85	13.95	13.95	7.45	105,240
11/13/2018	-0.05 / -0.36%	14.05	14.05	13.85	14.00	13.96	7.48	106,980
11/12/2018	0.00 / 0.00%	14.00	14.10	13.90	14.05	13.99	7.51	146,040
11/9/2018	0.00 / 0.00%	14.00	14.10	13.85	14.05	13.99	7.51	115,000
11/8/2018	+0.05 / +0.36%	14.10	14.15	13.90	14.05	14.05	7.51	240,330
11/7/2018	+0.05 / +0.36%	13.95	14.20	13.95	14.00	14.03	7.48	168,300
11/6/2018	-0.25 / -1.76%	14.25	14.30	13.95	13.95	14.16	7.45	70,000
11/5/2018	0.00 / 0.00%	14.20	14.20	14.00	14.20	14.09	7.59	359,880
11/2/2018	+0.10 / +0.71%	14.15	14.30	14.10	14.20	14.17	7.59	155,270
11/1/2018	-0.10 / -0.70%	14.20	14.25	13.95	14.10	14.12	7.53	60,780
10/31/2018	+0.20 / +1.43%	14.35	14.40	14.15	14.20	14.26	7.59	139,100
10/30/2018	0.00 / 0.00%	13.85	14.00	13.80	14.00	13.93	7.48	35,600
10/29/2018	-0.40 / -2.78%	14.20	14.40	14.00	14.00	14.04	7.48	13,750
10/26/2018	-1.50 / -9.43%	14.60	14.60	14.00	14.40	14.46	7.69	69,140
10/25/2018	+0.80 / +5.30%	14.10	15.90	14.10	15.90	15.10	7.59	413,320
10/24/2018	-0.15 / -0.98%	15.25	15.30	15.00	15.10	15.17	7.20	83,130
10/23/2018	-0.45 / -2.87%	15.70	15.70	14.90	15.25	15.31	7.28	185,580
10/22/2018	+0.20 / +1.29%	15.50	15.90	15.45	15.70	15.68	7.49	265,550
10/19/2018	0.00 / 0.00%	15.30	15.60	15.25	15.50	15.45	7.40	166,550
10/18/2018	-0.20 / -1.27%	15.65	15.65	15.45	15.50	15.55	7.40	221,570
10/17/2018	+0.20 / +1.29%	15.70	15.80	15.60	15.70	15.69	7.49	281,910

<<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