Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2019	+0.05 / +0.38%	13.25	13.25	13.00	13.25	13.12	7.08	226,310
5/27/2019	-0.05 / -0.38%	13.00	13.25	13.00	13.20	13.13	7.05	327,470
5/24/2019	0.00 / 0.00%	13.25	13.30	13.15	13.25	13.20	7.08	270,250
5/23/2019	-0.05 / -0.38%	13.35	13.35	13.15	13.25	13.26	7.08	271,050
5/22/2019	-0.20 / -1.48%	13.55	13.55	13.20	13.30	13.36	7.11	342,800
5/21/2019	-0.30 / -2.17%	13.85	13.85	13.45	13.50	13.66	7.21	296,760
5/20/2019	+0.55 / +4.15%	13.20	13.80	13.20	13.80	13.42	7.37	482,510
5/17/2019	+0.25 / +1.92%	12.95	13.30	12.90	13.25	13.10	7.08	409,960
5/16/2019	0.00 / 0.00%	13.05	13.10	12.90	13.00	12.99	6.95	281,680
5/15/2019	+0.05 / +0.39%	13.00	13.00	12.70	13.00	12.88	6.95	327,240
5/14/2019	+0.05 / +0.39%	12.90	13.05	12.85	12.95	12.93	6.92	237,650
5/13/2019	0.00 / 0.00%	12.90	12.90	12.75	12.90	12.84	6.89	224,620
5/10/2019	-0.05 / -0.39%	13.00	13.00	12.75	12.90	12.88	6.89	182,870
5/9/2019	-0.15 / -1.15%	12.95	13.05	12.70	12.95	12.91	6.92	263,490
5/8/2019	+0.05 / +0.38%	13.05	13.10	12.35	13.10	12.96	7.00	222,890
5/7/2019	+0.05 / +0.38%	13.00	13.20	13.00	13.05	13.11	6.97	239,360
5/6/2019	-0.35 / -2.62%	12.85	13.30	12.85	13.00	13.00	6.95	227,290
5/3/2019	+0.05 / +0.38%	13.30	13.40	13.15	13.35	13.29	7.13	233,100
5/2/2019	-0.10 / -0.75%	13.40	13.40	13.10	13.30	13.31	7.11	220,360
4/26/2019	0.00 / 0.00%	13.35	13.40	13.25	13.40	13.34	7.16	223,610
4/25/2019	0.00 / 0.00%	13.40	13.50	13.15	13.40	13.35	7.16	204,250
4/24/2019	-0.10 / -0.74%	13.55	13.55	13.30	13.40	13.43	7.16	227,200
4/23/2019	+0.05 / +0.37%	13.50	13.60	13.30	13.50	13.48	7.21	253,580
4/22/2019	+0.05 / +0.37%	13.45	13.50	13.25	13.45	13.39	7.19	197,080
4/19/2019	+0.10 / +0.75%	13.40	13.55	13.25	13.40	13.39	7.16	208,920
4/18/2019	-0.15 / -1.12%	13.55	13.55	13.25	13.30	13.40	7.11	123,810
4/17/2019	-0.20 / -1.47%	13.65	13.85	13.45	13.45	13.72	7.19	287,640
4/16/2019	-0.30 / -2.15%	13.85	13.95	13.50	13.65	13.73	7.29	76,260
4/12/2019	-0.10 / -0.71%	14.10	14.10	13.90	13.95	14.01	7.45	257,080
4/11/2019	+0.15 / +1.08%	13.95	14.15	13.90	14.05	14.01	7.51	294,900

<<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