Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2023	0.00 / 0.00%	5.65	5.79	5.62	5.75	5.71	5.28	48,500
3/29/2023	0.00 / 0.00%	5.73	5.75	5.73	5.75	5.74	5.28	3,300
3/28/2023	+0.01 / +0.17%	5.74	5.80	5.74	5.75	5.77	5.28	46,300
3/27/2023	+0.11 / +1.95%	5.81	5.81	5.63	5.74	5.67	5.27	11,900
3/24/2023	0.00 / 0.00%	5.63	5.70	5.63	5.63	5.64	5.17	37,300
3/23/2023	+0.03 / +0.54%	5.56	5.63	5.52	5.63	5.56	5.17	74,100
3/22/2023	0.00 / 0.00%	5.62	5.62	5.60	5.60	5.60	5.14	76,800
3/21/2023	-0.05 / -0.88%	5.60	5.63	5.57	5.60	5.60	5.14	93,700
3/20/2023	-0.12 / -2.08%	5.66	5.77	5.65	5.65	5.67	5.19	16,000
3/17/2023	-0.02 / -0.35%	5.67	5.78	5.66	5.77	5.69	5.30	31,300
3/16/2023	-0.01 / -0.17%	5.70	5.80	5.70	5.79	5.72	5.32	27,100
3/15/2023	+0.10 / +1.75%	5.82	5.85	5.71	5.80	5.79	5.32	83,200
3/14/2023	-0.20 / -3.39%	5.83	5.83	5.66	5.70	5.73	5.23	59,200
3/13/2023	-0.03 / -0.51%	5.93	5.93	5.81	5.90	5.86	5.42	9,400
3/10/2023	-0.01 / -0.17%	5.94	5.94	5.82	5.93	5.91	5.44	23,000
3/9/2023	+0.06 / +1.02%	5.98	5.98	5.85	5.94	5.88	5.45	126,700
3/8/2023	+0.06 / +1.03%	5.88	5.89	5.80	5.88	5.85	5.40	20,700
3/7/2023	-0.08 / -1.36%	5.90	5.98	5.80	5.82	5.88	5.34	1,066,600
3/6/2023	+0.05 / +0.85%	5.90	6.00	5.90	5.90	5.91	5.42	46,000
3/3/2023	-0.04 / -0.68%	6.00	6.00	5.80	5.85	5.83	5.37	19,000
3/2/2023	+0.02 / +0.34%	5.87	5.90	5.85	5.89	5.87	5.41	51,000
3/1/2023	0.00 / 0.00%	5.87	5.87	5.80	5.87	5.86	5.39	59,100
2/28/2023	+0.05 / +0.86%	5.80	5.90	5.45	5.87	5.74	5.39	119,000
2/27/2023	-0.18 / -3.00%	6.00	6.00	5.80	5.82	5.87	5.34	11,400
2/24/2023	-0.06 / -0.99%	6.10	6.10	5.90	6.00	5.94	5.51	25,100
2/23/2023	0.00 / 0.00%	6.06	6.06	5.80	6.06	5.92	5.56	110,400
2/22/2023	-0.13 / -2.10%	6.20	6.20	6.06	6.06	6.15	5.56	43,100
2/21/2023	+0.03 / +0.49%	6.16	6.20	6.16	6.19	6.19	5.68	89,400
2/20/2023	+0.08 / +1.32%	6.08	6.16	6.08	6.16	6.13	5.66	235,100
2/17/2023	-0.04 / -0.65%	6.12	6.15	6.05	6.08	6.11	5.58	107,200

<<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