Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2024	+0.06 / +1.10%	5.43	5.50	5.43	5.49	5.48	5.49	25,700
12/5/2024	-0.02 / -0.37%	5.45	5.48	5.07	5.43	5.34	5.43	183,500
12/4/2024	-0.02 / -0.37%	5.47	5.54	5.26	5.45	5.43	5.45	13,600
12/3/2024	-0.02 / -0.36%	5.50	5.50	5.47	5.47	5.49	5.47	348,400
12/2/2024	-0.06 / -1.08%	5.55	5.59	5.47	5.49	5.54	5.49	1,282,500
11/29/2024	+0.04 / +0.73%	5.57	5.58	5.50	5.55	5.54	5.55	50,400
11/28/2024	+0.01 / +0.18%	5.50	5.56	5.50	5.51	5.53	5.51	30,100
11/27/2024	-0.04 / -0.72%	5.47	5.50	5.45	5.50	5.46	5.50	27,400
11/26/2024	0.00 / 0.00%	5.55	5.55	5.50	5.54	5.51	5.54	26,800
11/25/2024	+0.11 / +2.03%	5.43	5.54	5.43	5.54	5.49	5.54	22,400
11/22/2024	-0.12 / -2.16%	5.50	5.55	5.43	5.43	5.49	5.43	6,900
11/21/2024	0.00 / 0.00%	5.50	5.56	5.48	5.55	5.50	5.55	9,100
11/20/2024	+0.05 / +0.91%	5.50	5.58	5.50	5.55	5.50	5.55	21,000
11/19/2024	-0.04 / -0.72%	5.57	5.57	5.40	5.50	5.48	5.50	4,100
11/18/2024	+0.13 / +2.40%	5.59	5.59	5.40	5.54	5.42	5.54	34,000
11/15/2024	-0.10 / -1.81%	5.65	5.65	5.40	5.41	5.44	5.41	82,400
11/14/2024	-0.03 / -0.54%	5.61	5.65	5.51	5.51	5.54	5.51	11,600
11/13/2024	-0.02 / -0.36%	5.69	5.69	5.40	5.54	5.51	5.54	22,500
11/12/2024	-0.04 / -0.71%	5.60	5.70	5.55	5.56	5.60	5.56	24,100
11/11/2024	-0.04 / -0.71%	5.61	5.65	5.60	5.60	5.61	5.60	19,700
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

<<Previous 30 days Next 12 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