Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2016	0.00 / 0.00%	8.50	8.70	8.30	8.50	8.49	2.69	62,100
11/4/2016	-0.30 / -3.41%	8.50	8.60	8.50	8.50	8.59	2.69	87,000
11/3/2016	-0.30 / -3.30%	9.20	9.20	8.60	8.80	8.74	2.78	125,000
11/2/2016	+0.80 / +9.64%	8.30	9.10	8.00	9.10	8.36	2.88	217,400
11/1/2016	-0.20 / -2.35%	8.50	8.50	8.30	8.30	8.45	2.62	119,700
10/31/2016	+0.10 / +1.19%	8.40	8.60	8.40	8.50	8.51	2.69	60,900
10/28/2016	0.00 / 0.00%	8.40	8.60	8.30	8.40	8.47	2.65	81,200
10/27/2016	+0.10 / +1.20%	8.30	8.50	8.30	8.40	8.41	2.65	74,600
10/26/2016	0.00 / 0.00%	8.30	8.50	8.20	8.30	8.33	2.62	90,200
10/25/2016	0.00 / 0.00%	8.20	8.40	8.20	8.30	8.29	2.62	90,500
10/24/2016	-0.20 / -2.35%	8.60	8.60	8.20	8.30	8.34	2.62	85,700
10/21/2016	+0.10 / +1.19%	8.40	8.70	8.30	8.50	8.52	2.69	103,700
10/20/2016	+0.10 / +1.20%	8.20	8.60	8.20	8.40	8.41	2.65	112,200
10/19/2016	+0.10 / +1.22%	8.20	8.30	8.10	8.30	8.18	2.62	66,600
10/18/2016	+0.20 / +2.50%	7.90	8.40	7.80	8.20	8.06	2.59	59,400
10/17/2016	0.00 / 0.00%	7.80	8.10	7.80	8.00	7.96	2.53	60,200
10/14/2016	+0.30 / +3.90%	7.70	8.00	7.60	8.00	7.92	2.53	96,600
10/13/2016	0.00 / 0.00%	7.70	7.90	7.70	7.70	7.80	2.43	48,100
10/12/2016	-0.10 / -1.28%	7.80	7.90	7.70	7.70	7.82	2.43	21,000
10/11/2016	-0.20 / -2.50%	7.90	7.90	7.70	7.80	7.79	2.46	111,600
10/10/2016	+0.30 / +3.90%	7.60	8.10	7.60	8.00	7.87	2.53	59,600
10/7/2016	0.00 / 0.00%	7.70	7.70	7.70	7.70	7.70	2.43	38,700
10/6/2016	+0.10 / +1.32%	7.60	7.80	7.60	7.70	7.72	2.43	95,100
10/5/2016	0.00 / 0.00%	7.70	7.70	7.60	7.60	7.70	2.40	44,051
10/4/2016	0.00 / 0.00%	7.70	7.80	7.60	7.60	7.73	2.40	50,500
10/3/2016	0.00 / 0.00%	7.50	7.70	7.40	7.60	7.55	2.40	93,400
9/30/2016	+0.10 / +1.33%	7.50	7.60	7.50	7.60	7.56	2.40	33,800
9/29/2016	-0.10 / -1.32%	7.50	7.60	7.40	7.50	7.54	2.37	56,200
9/28/2016	-0.10 / -1.30%	7.70	7.70	7.60	7.60	7.64	2.40	20,900
9/27/2016	-0.10 / -1.28%	7.60	7.70	7.60	7.70	7.70	2.43	32,340

<<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