Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/10/2019	-0.15 / -1.07%	13.85	14.00	13.65	13.90	13.86	7.43	202,570
4/9/2019	-0.20 / -1.40%	14.30	14.30	14.00	14.05	14.16	7.51	113,960
4/8/2019	-0.10 / -0.70%	14.50	14.50	14.15	14.25	14.30	7.61	140,880
4/5/2019	+0.20 / +1.41%	14.25	14.40	14.10	14.35	14.25	7.67	557,880
4/4/2019	+0.50 / +3.66%	13.75	14.15	13.70	14.15	13.85	7.56	568,090
4/3/2019	-0.10 / -0.73%	13.70	13.70	13.55	13.65	13.65	7.29	206,540
4/2/2019	-0.15 / -1.08%	13.95	14.00	13.65	13.75	13.81	7.35	257,730
4/1/2019	+0.15 / +1.09%	13.70	13.90	13.65	13.90	13.83	7.43	367,310
3/29/2019	+0.15 / +1.10%	13.50	13.75	13.40	13.75	13.63	7.35	319,970
3/28/2019	+0.10 / +0.74%	13.45	13.60	13.35	13.60	13.47	7.27	286,630
3/27/2019	0.00 / 0.00%	13.65	13.70	13.35	13.50	13.54	7.21	224,210
3/26/2019	-0.05 / -0.37%	13.70	13.85	13.35	13.50	13.61	7.21	222,460
3/25/2019	-0.45 / -3.21%	13.70	13.90	13.40	13.55	13.56	7.24	65,480
3/22/2019	+0.05 / +0.36%	14.00	14.15	13.80	14.00	13.98	7.48	334,660
3/21/2019	-0.45 / -3.13%	14.45	14.50	13.95	13.95	14.34	7.45	315,370
3/20/2019	-0.25 / -1.71%	14.45	14.45	14.00	14.40	14.29	7.69	379,710

<<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