Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2023	+0.24 / +4.10%	5.90	6.12	5.90	6.10	6.04	5.60	194,000
5/26/2023	-0.04 / -0.68%	5.86	5.91	5.85	5.86	5.88	5.38	67,700
5/25/2023	-0.02 / -0.34%	5.95	5.95	5.86	5.90	5.89	5.42	39,400
5/24/2023	0.00 / 0.00%	5.82	5.96	5.82	5.92	5.88	5.43	21,100
5/23/2023	-0.01 / -0.17%	5.93	5.99	5.90	5.92	5.92	5.43	73,600
5/22/2023	+0.07 / +1.19%	5.80	5.96	5.80	5.93	5.88	5.44	66,800
5/19/2023	-0.03 / -0.51%	5.89	5.89	5.70	5.86	5.80	5.38	50,000
5/18/2023	-0.01 / -0.17%	5.86	5.92	5.86	5.89	5.88	5.41	24,100
5/17/2023	+0.02 / +0.34%	5.88	5.93	5.87	5.90	5.89	5.42	46,600
5/16/2023	-0.11 / -1.84%	5.99	6.00	5.88	5.88	5.93	5.40	112,000
5/15/2023	+0.02 / +0.34%	6.00	6.07	5.97	5.99	6.00	5.50	86,500
5/12/2023	+0.07 / +1.19%	6.03	6.04	5.92	5.97	5.99	5.48	114,700
5/11/2023	+0.14 / +2.43%	5.80	6.05	5.77	5.90	5.86	5.42	211,900
5/10/2023	+0.10 / +1.77%	5.70	5.80	5.70	5.76	5.75	5.29	88,600
5/9/2023	-0.01 / -0.18%	5.69	5.73	5.65	5.66	5.68	5.20	59,700
5/8/2023	-0.11 / -1.90%	5.74	5.80	5.65	5.67	5.70	5.21	43,100
5/5/2023	-0.02 / -0.34%	5.80	5.81	5.70	5.78	5.74	5.31	40,200
5/4/2023	0.00 / 0.00%	5.81	5.82	5.76	5.80	5.79	5.32	18,400
4/28/2023	+0.01 / +0.17%	5.73	5.80	5.70	5.80	5.78	5.32	44,000
4/27/2023	0.00 / 0.00%	5.79	5.81	5.73	5.79	5.78	5.32	993,100
4/26/2023	+0.04 / +0.70%	5.75	5.80	5.70	5.79	5.75	5.32	20,400
4/25/2023	-0.05 / -0.86%	5.76	5.80	5.75	5.75	5.77	5.28	27,000
4/24/2023	-0.02 / -0.34%	5.82	5.82	5.74	5.80	5.79	5.32	27,800
4/21/2023	0.00 / 0.00%	5.82	5.82	5.75	5.82	5.79	5.34	19,200
4/20/2023	0.00 / 0.00%	5.82	5.82	5.72	5.82	5.81	5.34	21,900
4/19/2023	0.00 / 0.00%	5.82	5.83	5.72	5.82	5.79	5.34	13,300
4/18/2023	+0.03 / +0.52%	5.79	5.90	5.72	5.82	5.83	5.34	40,400
4/17/2023	+0.03 / +0.52%	5.71	5.79	5.71	5.79	5.74	5.32	31,800
4/14/2023	+0.01 / +0.17%	5.75	6.00	5.75	5.76	5.81	5.29	48,400
4/13/2023	-0.03 / -0.52%	5.77	5.80	5.75	5.75	5.77	5.28	37,900

<<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