Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/4/2025	-0.01 / -0.19%	5.20	5.24	5.16	5.20	5.20	5.20	1,636,500
6/3/2025	+0.13 / +2.56%	5.09	5.30	5.08	5.21	5.19	5.21	295,200
6/2/2025	-0.01 / -0.20%	5.09	5.09	4.90	5.08	5.01	5.08	58,100
5/30/2025	+0.02 / +0.39%	5.25	5.25	5.04	5.09	5.05	5.09	25,400
5/29/2025	-0.01 / -0.20%	5.05	5.10	5.03	5.07	5.07	5.07	142,200
5/28/2025	0.00 / 0.00%	5.08	5.08	5.05	5.08	5.07	5.08	98,400
5/27/2025	0.00 / 0.00%	5.30	5.30	5.07	5.08	5.09	5.08	77,700
5/26/2025	+0.03 / +0.59%	5.06	5.08	5.05	5.08	5.06	5.08	98,100
5/23/2025	0.00 / 0.00%	5.05	5.10	5.01	5.05	5.06	5.05	36,500
5/22/2025	0.00 / 0.00%	5.05	5.10	5.02	5.05	5.04	5.05	72,800
5/21/2025	-0.01 / -0.20%	5.07	5.12	5.04	5.05	5.07	5.05	46,900
5/20/2025	-0.02 / -0.39%	5.00	5.07	5.00	5.06	5.02	5.06	29,300
5/19/2025	+0.01 / +0.20%	5.05	5.09	5.01	5.08	5.03	5.08	61,400
5/16/2025	-0.03 / -0.59%	5.15	5.15	5.05	5.07	5.06	5.07	30,200
5/15/2025	0.00 / 0.00%	5.10	5.12	5.01	5.10	5.07	5.10	24,600
5/14/2025	+0.01 / +0.20%	5.10	5.10	5.05	5.10	5.07	5.10	83,500
5/13/2025	-0.08 / -1.55%	5.17	5.17	5.00	5.09	5.08	5.09	154,100
5/12/2025	0.00 / 0.00%	5.17	5.17	5.14	5.17	5.16	5.17	21,300
5/9/2025	-0.01 / -0.19%	5.18	5.18	5.10	5.17	5.11	5.17	18,500
5/8/2025	+0.05 / +0.97%	5.20	5.20	5.05	5.18	5.10	5.18	28,900
5/7/2025	-0.07 / -1.35%	5.13	5.18	5.13	5.13	5.13	5.13	9,800
5/6/2025	+0.02 / +0.39%	5.17	5.20	5.11	5.20	5.18	5.20	1,575,200
5/5/2025	+0.05 / +0.97%	5.09	5.29	5.09	5.18	5.15	5.18	15,400
4/29/2025	-0.05 / -0.97%	5.11	5.30	5.11	5.13	5.25	5.13	57,200
4/28/2025	+0.08 / +1.57%	5.10	5.24	5.10	5.18	5.20	5.18	68,600
4/25/2025	+0.12 / +2.41%	5.09	5.16	5.05	5.10	5.12	5.10	86,400
4/24/2025	-0.02 / -0.40%	5.00	5.00	4.94	4.98	4.98	4.98	19,700
4/23/2025	+0.10 / +2.04%	4.90	5.10	4.90	5.00	5.00	5.00	266,900
4/22/2025	-0.09 / -1.80%	4.90	4.99	4.70	4.90	4.79	4.90	86,000
4/21/2025	+0.03 / +0.60%	5.02	5.02	4.96	4.99	4.97	4.99	11,500

<<Previous 30 days Next 30 days>>

PHC News

29/04	PHC: Explanation of after-tax profit in Quarter 1.2025
24/04	PHC: Minutes & Resolution of the 2025 AGM
10/04	PHC: Annual Report 2024
01/04	PHC: Holding 2025 AGM
27/03	PHC: Explanation of differences in after-tax profit in 2024