Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2015	+0.10 / +1.75%	6.00	6.00	5.80	5.80	5.92	1.72	6,900
5/7/2015	-0.10 / -1.72%	5.70	5.70	5.70	5.70	5.70	1.69	10,000
5/6/2015	-0.20 / -3.33%	6.00	6.00	5.80	5.80	5.90	1.72	6,900
5/5/2015	+0.30 / +5.26%	5.50	6.00	5.50	6.00	5.69	1.78	2,500
5/4/2015	-0.20 / -3.39%	5.90	5.90	5.70	5.70	5.77	1.69	25,000
4/27/2015	0.00 / 0.00%	5.50	6.20	5.50	5.90	6.00	1.75	25,810
4/24/2015	+0.40 / +7.27%	6.00	6.00	5.90	5.90	6.00	1.75	290
4/23/2015	-0.30 / -5.17%	5.80	5.80	5.50	5.50	5.74	1.63	7,100
4/22/2015	+0.10 / +1.75%	5.50	5.80	5.50	5.80	5.54	1.72	10,200
4/21/2015	-0.10 / -1.72%	5.90	5.90	5.70	5.70	5.90	1.69	2,100
4/20/2015	-0.20 / -3.33%	5.90	5.90	5.60	5.80	5.71	1.72	20,600
4/17/2015	+0.10 / +1.69%	5.40	6.00	5.40	6.00	5.72	1.78	7,200
4/16/2015	+0.10 / +1.72%	5.80	5.90	5.80	5.90	5.90	1.75	19,000
4/15/2015	0.00 / 0.00%	5.50	5.90	5.50	5.80	5.77	1.72	5,700
4/14/2015	-0.10 / -1.69%	5.80	5.80	5.80	5.80	5.80	1.72	5,000
4/13/2015	+0.10 / +1.72%	5.90	5.90	5.90	5.90	5.90	1.75	200
4/10/2015	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	1.72	0
4/9/2015	+0.10 / +1.75%	5.80	5.80	5.80	5.80	5.80	1.72	2,100
4/8/2015	+0.10 / +1.79%	5.80	6.00	5.60	5.70	5.91	1.69	19,300
4/7/2015	0.00 / 0.00%	6.10	6.10	5.60	5.60	5.82	1.66	5,600
4/6/2015	+0.10 / +1.82%	5.50	5.60	5.50	5.60	5.50	1.66	1,100
4/3/2015	0.00 / 0.00%	5.30	5.50	5.30	5.50	5.43	1.63	1,600
4/2/2015	0.00 / 0.00%	5.30	5.50	5.30	5.50	5.30	1.63	500
4/1/2015	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	0
3/31/2015	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	400
3/30/2015	+0.10 / +1.85%	5.50	5.70	5.40	5.50	5.65	1.63	11,400
3/27/2015	-0.20 / -3.57%	5.50	5.50	5.40	5.40	5.41	1.60	2,100
3/26/2015	+0.10 / +1.82%	5.60	5.60	5.60	5.60	5.60	1.66	120
3/25/2015	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	5,100
3/24/2015	-0.20 / -3.51%	5.40	5.50	5.30	5.50	5.41	1.63	5,500

<<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