Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2019	+0.10 / +0.83%	12.10	12.45	12.05	12.15	12.19	7.57	385,370
11/1/2019	-0.15 / -1.23%	12.20	12.25	12.05	12.05	12.15	7.51	222,340
10/31/2019	+0.05 / +0.41%	12.20	12.25	12.05	12.20	12.17	7.60	181,660
10/30/2019	0.00 / 0.00%	12.20	12.25	12.00	12.15	12.12	7.57	261,530
10/29/2019	-0.05 / -0.41%	12.25	12.25	12.10	12.15	12.15	7.57	124,240
10/28/2019	+0.05 / +0.41%	12.15	12.25	12.15	12.20	12.20	7.60	121,400
10/25/2019	0.00 / 0.00%	12.05	12.15	11.95	12.15	12.09	7.57	177,650
10/24/2019	+0.05 / +0.41%	11.95	12.20	11.95	12.15	12.09	7.57	251,090
10/23/2019	-0.15 / -1.22%	12.30	12.30	12.00	12.10	12.15	7.54	221,180
10/22/2019	-0.25 / -2.00%	12.35	12.55	12.20	12.25	12.37	7.63	324,390
10/21/2019	+0.30 / +2.46%	12.95	12.95	12.30	12.50	12.47	7.79	375,060
10/18/2019	0.00 / 0.00%	14.20	14.35	14.05	14.20	14.21	7.59	459,790
10/17/2019	-0.15 / -1.05%	14.20	14.35	14.15	14.20	14.23	7.59	275,490
10/16/2019	+0.05 / +0.35%	14.35	14.50	14.30	14.35	14.35	7.67	533,050
10/15/2019	-0.10 / -0.69%	14.35	14.35	13.95	14.30	14.17	7.64	615,220
10/14/2019	+0.15 / +1.05%	14.30	14.55	14.25	14.40	14.42	7.69	460,480
10/11/2019	-0.15 / -1.04%	14.20	14.40	14.10	14.25	14.26	7.61	345,360
10/10/2019	+0.10 / +0.70%	14.35	14.55	14.25	14.40	14.41	7.69	392,610
10/9/2019	-0.15 / -1.04%	14.55	14.55	14.15	14.30	14.38	7.64	339,710
10/8/2019	+0.50 / +3.58%	13.80	14.60	13.65	14.45	14.15	7.72	615,820
10/7/2019	-0.25 / -1.76%	14.10	14.20	13.85	13.95	14.08	7.45	302,480
10/4/2019	+0.15 / +1.07%	14.05	14.20	13.90	14.20	14.08	7.59	325,560
10/3/2019	-0.25 / -1.75%	14.35	14.35	13.85	14.05	14.03	7.51	343,150
10/2/2019	+0.75 / +5.54%	13.70	14.40	13.30	14.30	13.70	7.64	453,890
10/1/2019	+0.25 / +1.88%	13.40	13.75	13.35	13.55	13.54	7.24	364,100
9/30/2019	+0.20 / +1.53%	13.15	13.40	13.15	13.30	13.25	7.11	258,000
9/27/2019	+0.05 / +0.38%	13.00	13.20	12.90	13.10	13.03	7.00	237,310
9/26/2019	+0.10 / +0.77%	13.00	13.20	12.90	13.05	13.02	6.97	296,100
9/25/2019	+0.20 / +1.57%	12.80	13.10	12.80	12.95	12.94	6.92	318,860
9/24/2019	-0.10 / -0.78%	12.70	12.85	12.55	12.75	12.70	6.81	228,670

<<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