Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2024	-0.01 / -0.18%	5.69	5.69	5.63	5.64	5.65	5.64	13,000
11/7/2024	0.00 / 0.00%	5.65	5.65	5.61	5.65	5.63	5.65	10,400
11/6/2024	+0.05 / +0.89%	5.60	5.65	5.55	5.65	5.59	5.65	20,400
11/5/2024	+0.01 / +0.18%	5.56	5.70	5.56	5.60	5.65	5.60	173,400
11/4/2024	+0.03 / +0.54%	5.56	5.60	5.56	5.59	5.56	5.59	1,422,800
11/1/2024	-0.11 / -1.94%	5.68	5.68	5.56	5.56	5.59	5.56	19,200
10/31/2024	-0.01 / -0.18%	5.60	5.68	5.59	5.67	5.66	5.67	20,900
10/30/2024	0.00 / 0.00%	5.60	5.72	5.60	5.68	5.66	5.68	15,700
10/29/2024	+0.08 / +1.43%	5.60	5.72	5.60	5.68	5.63	5.68	75,300
10/28/2024	+0.01 / +0.18%	5.50	5.60	5.45	5.60	5.57	5.60	24,300
10/25/2024	-0.01 / -0.18%	5.48	5.64	5.41	5.59	5.50	5.59	33,600
10/24/2024	0.00 / 0.00%	5.69	5.69	5.50	5.60	5.59	5.60	36,200
10/23/2024	+0.09 / +1.63%	5.51	5.69	5.51	5.60	5.58	5.60	20,700
10/22/2024	+0.12 / +2.23%	5.42	5.76	5.42	5.51	5.59	5.51	123,400
10/21/2024	-0.09 / -1.64%	5.55	5.55	5.39	5.39	5.46	5.39	38,100
10/18/2024	+0.12 / +2.24%	5.45	5.60	5.41	5.48	5.50	5.48	54,900
10/17/2024	0.00 / 0.00%	5.54	5.54	5.35	5.36	5.38	5.36	36,500
10/16/2024	0.00 / 0.00%	5.36	5.37	5.35	5.36	5.36	5.36	3,900
10/15/2024	-0.06 / -1.11%	5.40	5.40	5.33	5.36	5.36	5.36	31,900
10/14/2024	+0.03 / +0.56%	5.36	5.45	5.36	5.42	5.41	5.42	81,700
10/11/2024	-0.01 / -0.19%	5.40	5.40	5.35	5.39	5.38	5.39	16,600
10/10/2024	-0.05 / -0.92%	5.25	5.45	5.25	5.40	5.33	5.40	67,400
10/9/2024	0.00 / 0.00%	5.40	5.47	5.40	5.45	5.41	5.45	34,700
10/8/2024	0.00 / 0.00%	5.49	5.50	5.44	5.45	5.46	5.45	36,500
10/7/2024	-0.01 / -0.18%	5.46	5.46	5.40	5.45	5.41	5.45	23,500
10/4/2024	0.00 / 0.00%	5.40	5.56	5.35	5.46	5.45	5.46	5,100
10/3/2024	-0.01 / -0.18%	5.40	5.50	5.40	5.46	5.45	5.46	29,200
10/2/2024	0.00 / 0.00%	5.47	5.53	5.47	5.47	5.47	5.47	21,200
10/1/2024	0.00 / 0.00%	5.48	5.54	5.47	5.47	5.49	5.47	77,000
9/30/2024	-0.01 / -0.18%	5.45	5.48	5.45	5.47	5.47	5.47	27,300

<<Previous 30 days Next 13 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