Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2014	-0.30 / -5.45%	5.40	5.50	5.20	5.20	5.20	1.54	10,800
12/2/2014	-0.30 / -5.17%	6.20	6.20	5.30	5.50	5.50	1.63	10,600
12/1/2014	+0.50 / +9.43%	5.80	5.80	5.80	5.80	5.80	1.72	141
11/28/2014	+0.20 / +3.92%	5.60	5.60	5.30	5.30	5.30	1.57	4,700
11/27/2014	-0.50 / -8.93%	5.10	5.50	5.10	5.10	5.10	1.51	27,600
11/26/2014	+0.30 / +5.66%	5.40	5.60	5.40	5.60	5.60	1.66	400
11/25/2014	-0.30 / -5.36%	5.40	5.60	5.20	5.30	5.30	1.57	16,600
11/24/2014	0.00 / 0.00%	5.40	5.60	5.20	5.60	5.60	1.66	6,300
11/21/2014	-0.60 / -9.68%	6.80	6.80	5.60	5.60	5.60	1.66	95,700
11/20/2014	-0.10 / -1.59%	6.20	6.30	5.80	6.20	6.20	1.84	32,100
11/19/2014	0.00 / 0.00%	6.90	6.90	6.30	6.30	6.30	1.87	56,700
11/18/2014	+0.50 / +8.62%	5.80	6.30	5.80	6.30	6.30	1.87	114,369
11/17/2014	+0.50 / +9.43%	5.40	5.80	5.40	5.80	5.80	1.72	105,700
11/14/2014	+0.10 / +1.92%	5.30	5.40	5.30	5.30	5.30	1.57	28,600
11/13/2014	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.20	1.54	16,000
11/12/2014	+0.20 / +4.00%	5.00	5.20	4.90	5.20	5.20	1.54	15,900
11/11/2014	-0.40 / -7.41%	5.20	5.20	4.90	5.00	5.00	1.48	38,000
11/10/2014	0.00 / 0.00%	5.00	5.40	4.90	5.40	5.40	1.60	49,500
11/7/2014	-0.40 / -6.90%	5.40	5.40	5.30	5.40	5.40	1.60	35,200
11/6/2014	+0.50 / +9.43%	4.90	5.80	4.90	5.80	5.80	1.72	53,000
11/5/2014	0.00 / 0.00%	4.80	5.30	4.80	5.30	5.30	1.57	12,500
11/4/2014	+0.30 / +6.00%	5.00	5.30	4.80	5.30	5.30	1.57	11,700
11/3/2014	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	1.48	0
10/31/2014	+0.40 / +8.70%	4.90	5.00	4.90	5.00	5.00	1.48	28,500
10/30/2014	-0.30 / -6.12%	4.90	4.90	4.60	4.60	4.60	1.36	19,400
10/29/2014	0.00 / 0.00%	4.80	4.90	4.80	4.90	4.90	1.45	11,200
10/28/2014	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	1.45	0
10/27/2014	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	1.45	500
10/24/2014	0.00 / 0.00%	4.90	4.90	4.90	4.90	4.90	1.45	0
10/23/2014	-0.20 / -3.92%	4.80	5.00	4.70	4.90	4.90	1.45	19,800

<<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