Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2023	+0.65 / +6.91%	9.44	10.05	9.33	10.05	9.87	9.23	2,861,100
7/31/2023	+0.23 / +2.51%	9.11	9.50	9.11	9.40	9.30	8.63	704,500
7/28/2023	-0.40 / -4.18%	9.80	9.82	8.91	9.17	9.30	8.42	1,502,700
7/27/2023	+0.62 / +6.93%	9.00	9.57	9.00	9.57	9.50	8.79	1,961,900
7/26/2023	-0.09 / -1.00%	9.10	9.10	8.78	8.95	8.97	8.22	933,500
7/25/2023	+0.59 / +6.98%	9.04	9.04	8.90	9.04	9.04	8.30	2,632,200
7/24/2023	+0.55 / +6.96%	8.08	8.45	7.91	8.45	8.29	7.76	482,000
7/21/2023	-0.16 / -1.99%	8.00	8.09	7.89	7.90	7.95	7.25	315,900
7/20/2023	-0.10 / -1.23%	8.10	8.20	7.90	8.06	8.01	7.40	412,400
7/19/2023	+0.34 / +4.35%	7.85	8.30	7.85	8.16	8.09	7.49	630,800
7/18/2023	+0.08 / +1.03%	7.74	8.00	7.57	7.82	7.81	7.18	1,184,000
7/17/2023	+0.25 / +3.34%	7.50	7.99	7.50	7.74	7.77	7.11	398,900
7/14/2023	+0.16 / +2.18%	7.39	7.57	7.34	7.49	7.45	6.88	555,100
7/13/2023	+0.11 / +1.52%	7.38	7.38	7.20	7.33	7.25	6.73	197,900
7/12/2023	-0.14 / -1.90%	7.39	7.46	7.20	7.22	7.35	6.63	207,500
7/11/2023	+0.02 / +0.27%	7.49	7.49	7.32	7.36	7.38	6.76	1,027,400
7/10/2023	+0.09 / +1.24%	7.45	7.48	7.29	7.34	7.36	6.74	289,100
7/7/2023	+0.39 / +5.69%	6.86	7.30	6.80	7.25	7.14	6.66	682,400
7/6/2023	-0.10 / -1.44%	7.04	7.04	6.84	6.86	6.89	6.30	146,300
7/5/2023	0.00 / 0.00%	7.02	7.08	6.96	6.96	7.00	6.39	234,800
7/4/2023	+0.08 / +1.16%	6.92	7.00	6.90	6.96	6.96	6.39	180,600
7/3/2023	+0.07 / +1.03%	6.82	7.00	6.82	6.88	6.89	6.32	101,600
6/30/2023	+0.01 / +0.15%	6.80	7.00	6.80	6.81	6.84	6.25	120,200
6/29/2023	-0.10 / -1.45%	6.99	7.14	6.80	6.80	6.96	6.24	324,600
6/28/2023	-0.07 / -1.00%	6.96	7.00	6.80	6.90	6.93	6.33	145,000
6/27/2023	+0.08 / +1.16%	6.90	7.00	6.88	6.97	6.91	6.40	352,300
6/26/2023	-0.51 / -6.89%	7.40	7.40	6.89	6.89	7.07	6.33	603,300
6/23/2023	-0.15 / -1.99%	7.55	7.69	7.38	7.40	7.44	6.79	278,300
6/22/2023	-0.05 / -0.66%	7.74	7.74	7.51	7.55	7.66	6.93	458,000
6/21/2023	+0.27 / +3.68%	7.40	7.60	7.20	7.60	7.41	6.98	368,300

<<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