Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2021	+1.00 / +6.97%	14.30	15.35	14.25	15.35	14.88	10.48	906,900
5/11/2021	+0.10 / +0.70%	14.30	14.40	14.15	14.35	14.28	9.80	216,600
5/10/2021	-0.40 / -2.73%	14.50	14.55	14.25	14.25	14.43	9.73	371,400
5/7/2021	-0.15 / -1.01%	14.70	14.90	14.40	14.65	14.64	10.00	417,500
5/6/2021	+0.40 / +2.78%	14.25	14.80	14.20	14.80	14.39	10.11	757,600
5/5/2021	+0.45 / +3.23%	13.95	14.50	13.95	14.40	14.25	9.83	562,300
5/4/2021	-0.10 / -0.71%	13.85	13.95	13.60	13.95	13.82	9.52	307,000
4/29/2021	+0.65 / +4.85%	13.50	14.10	13.50	14.05	13.76	9.59	512,200
4/28/2021	+0.15 / +1.13%	13.20	13.55	13.15	13.40	13.35	9.15	421,900
4/27/2021	-0.25 / -1.85%	13.55	13.55	13.20	13.25	13.33	9.05	143,300
4/26/2021	-0.15 / -1.10%	13.80	13.80	13.50	13.50	13.65	9.22	717,100
4/23/2021	-0.15 / -1.09%	13.75	13.85	13.45	13.65	13.62	9.32	635,800
4/22/2021	0.00 / 0.00%	13.90	14.00	13.80	13.80	13.94	9.42	225,300
4/20/2021	-0.20 / -1.43%	13.95	14.05	13.60	13.80	13.84	9.42	488,200
4/19/2021	+0.10 / +0.72%	14.10	14.20	13.70	14.00	13.96	9.56	694,700
4/16/2021	-0.35 / -2.46%	14.25	14.35	13.80	13.90	14.16	9.49	436,800
4/15/2021	+0.10 / +0.71%	14.25	14.50	14.05	14.25	14.26	9.73	1,306,100
4/14/2021	+0.80 / +5.99%	13.15	14.15	13.10	14.15	13.54	9.66	664,200
4/13/2021	-0.15 / -1.11%	13.60	13.60	13.35	13.35	13.46	9.12	393,400
4/12/2021	+0.25 / +1.89%	13.35	13.55	13.25	13.50	13.42	9.22	1,058,406
4/9/2021	-0.10 / -0.75%	13.25	13.40	13.15	13.25	13.25	9.05	423,300
4/8/2021	-0.30 / -2.20%	13.80	13.80	13.35	13.35	13.55	9.12	314,300
4/7/2021	+0.25 / +1.87%	13.40	13.80	13.10	13.65	13.43	9.32	554,300
4/6/2021	-0.05 / -0.37%	13.60	13.60	13.10	13.40	13.35	9.15	468,500
4/5/2021	+0.85 / +6.75%	12.75	13.45	12.55	13.45	13.06	9.18	783,300
4/2/2021	+0.05 / +0.40%	12.70	12.70	12.45	12.60	12.57	8.60	401,500
4/1/2021	0.00 / 0.00%	12.50	12.55	12.30	12.55	12.46	8.57	177,100
3/31/2021	0.00 / 0.00%	12.60	12.75	12.50	12.55	12.61	8.57	288,000
3/30/2021	+0.05 / +0.40%	12.50	12.55	12.30	12.55	12.42	8.57	333,600
3/29/2021	-0.05 / -0.40%	12.60	12.65	12.35	12.50	12.49	8.53	241,900

<<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