Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2024	+0.08 / +1.38%	5.90	5.90	5.83	5.88	5.88	5.40	102,800
8/15/2024	0.00 / 0.00%	5.80	5.80	5.78	5.80	5.79	5.32	4,100
8/14/2024	0.00 / 0.00%	5.79	5.88	5.70	5.80	5.79	5.32	35,400
8/13/2024	-0.13 / -2.19%	5.92	5.93	5.80	5.80	5.85	5.32	46,500
8/12/2024	+0.03 / +0.51%	5.72	5.93	5.72	5.93	5.81	5.44	38,600
8/9/2024	-0.03 / -0.51%	5.91	5.97	5.85	5.90	5.90	5.42	25,400
8/8/2024	-0.02 / -0.34%	5.95	6.00	5.86	5.93	5.93	5.44	18,200
8/7/2024	-0.02 / -0.34%	6.14	6.14	5.80	5.95	5.87	5.46	66,400
8/6/2024	+0.32 / +5.66%	5.80	5.97	5.26	5.97	5.53	5.48	76,800
8/5/2024	-0.40 / -6.61%	5.80	6.04	5.65	5.65	5.81	5.19	59,700
8/2/2024	-0.04 / -0.66%	6.15	6.15	5.81	6.05	5.98	5.55	98,900
8/1/2024	-0.07 / -1.14%	6.16	6.17	6.09	6.09	6.13	5.59	78,200
7/31/2024	-0.04 / -0.65%	6.20	6.22	6.12	6.16	6.17	5.66	78,600
7/30/2024	-0.07 / -1.12%	6.27	6.29	6.20	6.20	6.20	5.69	40,900
7/29/2024	-0.02 / -0.32%	6.40	6.40	6.26	6.27	6.28	5.76	72,200
7/26/2024	+0.02 / +0.32%	6.27	6.34	6.20	6.29	6.22	5.77	74,300
7/25/2024	+0.03 / +0.48%	6.23	6.38	6.23	6.27	6.26	5.76	15,700
7/24/2024	+0.03 / +0.48%	6.40	6.47	6.21	6.24	6.25	5.73	13,500
7/23/2024	-0.02 / -0.32%	6.40	6.40	6.21	6.21	6.28	5.70	26,900
7/22/2024	-0.14 / -2.20%	6.31	6.40	6.20	6.23	6.28	5.72	15,700
7/19/2024	-0.11 / -1.70%	6.48	6.50	6.36	6.37	6.40	5.85	45,900
7/18/2024	+0.06 / +0.93%	6.42	6.48	6.41	6.48	6.44	5.95	43,900
7/17/2024	-0.20 / -3.02%	6.68	6.68	6.40	6.42	6.53	5.89	75,000
7/16/2024	-0.01 / -0.15%	6.63	6.64	6.59	6.62	6.62	6.08	119,700
7/15/2024	-0.02 / -0.30%	6.65	6.68	6.63	6.63	6.66	6.09	28,500
7/12/2024	-0.04 / -0.60%	6.69	6.70	6.62	6.65	6.66	6.10	27,800
7/11/2024	-0.01 / -0.15%	6.70	6.70	6.64	6.69	6.66	6.14	60,700
7/10/2024	-0.02 / -0.30%	6.71	6.73	6.66	6.70	6.68	6.15	33,400
7/9/2024	+0.09 / +1.36%	6.62	6.72	6.60	6.72	6.65	6.17	54,900
7/8/2024	-0.05 / -0.75%	6.69	6.69	6.62	6.63	6.65	6.09	68,300

<<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