Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2019	+0.10 / +0.76%	13.20	13.30	13.10	13.20	13.20	7.05	626,808
7/2/2019	-0.25 / -1.87%	13.45	13.45	13.10	13.10	13.28	7.00	216,070
7/1/2019	+0.10 / +0.75%	13.35	13.50	13.30	13.35	13.37	7.13	480,050
6/28/2019	0.00 / 0.00%	13.30	13.35	13.10	13.25	13.22	7.08	498,340
6/27/2019	-0.05 / -0.38%	13.30	13.40	13.10	13.25	13.25	7.08	161,450
6/26/2019	-0.15 / -1.12%	13.50	13.55	13.25	13.30	13.39	7.11	216,780
6/25/2019	0.00 / 0.00%	13.45	13.55	13.25	13.45	13.43	7.19	207,490
6/24/2019	+0.05 / +0.37%	13.35	13.65	13.35	13.45	13.49	7.19	335,380
6/21/2019	+0.15 / +1.13%	13.30	13.40	13.10	13.40	13.30	7.16	217,440
6/20/2019	-0.15 / -1.12%	13.45	13.50	13.15	13.25	13.35	7.08	318,190
6/19/2019	+0.15 / +1.13%	13.35	13.45	13.30	13.40	13.38	7.16	247,300
6/18/2019	+0.05 / +0.38%	13.25	13.25	13.05	13.25	13.19	7.08	259,620
6/17/2019	+0.05 / +0.38%	13.15	13.20	13.10	13.20	13.16	7.05	233,360
6/14/2019	+0.05 / +0.38%	13.10	13.25	12.90	13.15	13.10	7.03	217,610
6/13/2019	+0.20 / +1.55%	12.90	13.15	12.90	13.10	13.01	7.00	207,020
6/12/2019	+0.10 / +0.78%	12.75	12.95	12.70	12.90	12.84	6.89	206,910
6/11/2019	-0.10 / -0.78%	12.90	12.95	12.75	12.80	12.82	6.84	206,280
6/10/2019	-0.10 / -0.77%	13.05	13.10	12.80	12.90	12.93	6.89	205,270
6/7/2019	0.00 / 0.00%	12.95	13.00	12.85	13.00	12.95	6.95	161,040
6/6/2019	0.00 / 0.00%	13.00	13.15	12.90	13.00	13.01	6.95	149,320
6/5/2019	0.00 / 0.00%	13.10	13.20	13.00	13.00	13.07	6.95	202,000
6/4/2019	0.00 / 0.00%	13.05	13.20	12.90	13.00	13.02	6.95	255,290
6/3/2019	-0.15 / -1.14%	13.20	13.20	13.00	13.00	13.08	6.95	262,780
5/31/2019	0.00 / 0.00%	13.20	13.25	13.05	13.15	13.16	7.03	202,270
5/30/2019	-0.10 / -0.75%	12.90	13.30	12.90	13.15	13.14	7.03	281,220
5/29/2019	0.00 / 0.00%	13.15	13.30	13.15	13.25	13.21	7.08	278,440
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

<<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