Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2019	-0.05 / -0.36%	13.75	14.20	13.75	14.00	13.99	7.48	272,870
3/4/2019	+0.65 / +4.85%	13.50	14.10	13.40	14.05	13.71	7.51	438,280
3/1/2019	+0.25 / +1.90%	13.15	13.40	13.15	13.40	13.30	7.16	146,180
2/28/2019	-0.25 / -1.87%	13.45	13.50	13.00	13.15	13.29	7.03	158,680
2/27/2019	+0.10 / +0.75%	13.30	13.50	13.30	13.40	13.41	7.16	156,950
2/26/2019	-0.05 / -0.37%	13.30	13.35	13.15	13.30	13.25	7.11	138,330
2/25/2019	+0.10 / +0.75%	13.50	13.50	13.30	13.35	13.37	7.13	228,300
2/22/2019	+0.10 / +0.76%	13.15	13.40	13.15	13.25	13.24	7.08	170,640
2/21/2019	-0.45 / -3.31%	13.60	13.60	13.15	13.15	13.37	7.03	146,870
2/20/2019	-0.05 / -0.37%	13.75	13.75	13.50	13.60	13.60	7.27	127,510
2/19/2019	-0.15 / -1.09%	13.80	13.90	13.65	13.65	13.73	7.29	169,620
2/18/2019	+0.20 / +1.47%	13.75	14.00	13.65	13.80	13.79	7.37	268,220
2/15/2019	+0.05 / +0.37%	13.60	13.75	13.30	13.60	13.58	7.27	266,420
2/14/2019	-0.15 / -1.09%	13.75	13.80	13.40	13.55	13.59	7.24	209,640
2/13/2019	+0.45 / +3.40%	13.35	13.95	13.30	13.70	13.59	7.32	214,620
2/12/2019	+0.30 / +2.32%	13.05	13.25	13.00	13.25	13.13	7.08	256,180
2/11/2019	+0.35 / +2.78%	12.65	13.00	12.65	12.95	12.83	6.92	209,560
2/1/2019	+0.35 / +2.86%	12.25	12.65	12.25	12.60	12.45	6.73	190,750
1/31/2019	0.00 / 0.00%	12.25	12.40	12.15	12.25	12.25	6.55	73,400
1/30/2019	-0.25 / -2.00%	12.45	12.50	12.15	12.25	12.37	6.55	114,180
1/29/2019	0.00 / 0.00%	12.50	12.50	12.10	12.50	12.33	6.68	95,260
1/28/2019	-0.10 / -0.79%	12.60	12.60	12.45	12.50	12.54	6.68	119,490
1/25/2019	+0.20 / +1.61%	12.40	12.65	12.30	12.60	12.45	6.73	160,860
1/24/2019	0.00 / 0.00%	12.35	12.40	11.90	12.40	12.25	6.63	1,116,700
1/23/2019	+0.10 / +0.81%	12.35	12.40	12.00	12.40	12.20	6.63	108,730
1/22/2019	-0.05 / -0.40%	12.10	12.40	12.05	12.30	12.27	6.57	147,640
1/21/2019	+0.15 / +1.23%	12.35	12.45	12.00	12.35	12.29	6.60	152,120
1/18/2019	+0.05 / +0.41%	12.25	12.25	11.90	12.20	12.05	6.52	109,600
1/17/2019	+0.05 / +0.41%	11.70	12.15	11.70	12.15	11.93	6.49	541,920
1/16/2019	-0.10 / -0.82%	12.15	12.15	12.05	12.10	12.10	6.47	200,590

<<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