Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2019	+0.10 / +0.79%	12.70	12.70	12.50	12.70	12.58	6.79	383,850
8/1/2019	0.00 / 0.00%	12.65	12.80	12.55	12.60	12.61	6.73	200,580
7/31/2019	0.00 / 0.00%	12.60	12.60	12.55	12.60	12.56	6.73	628,070
7/30/2019	-0.10 / -0.79%	12.80	12.85	12.45	12.60	12.63	6.73	146,690
7/29/2019	0.00 / 0.00%	12.70	12.70	12.40	12.70	12.64	6.79	106,790
7/26/2019	-0.10 / -0.78%	12.90	12.90	12.60	12.70	12.77	6.79	206,190
7/25/2019	+0.05 / +0.39%	12.80	12.90	12.65	12.80	12.79	6.84	315,010
7/24/2019	+0.10 / +0.79%	12.70	13.00	12.65	12.75	12.80	6.81	494,400
7/23/2019	+0.05 / +0.40%	12.50	12.65	12.25	12.65	12.47	6.76	675,070
7/22/2019	-0.05 / -0.40%	12.70	12.70	12.55	12.60	12.61	6.73	134,770
7/19/2019	-0.25 / -1.94%	12.95	12.95	12.50	12.65	12.79	6.76	175,630
7/18/2019	-0.10 / -0.77%	12.90	13.00	12.85	12.90	12.92	6.89	204,580
7/17/2019	-0.10 / -0.76%	13.15	13.20	12.95	13.00	13.03	6.95	171,950
7/16/2019	-0.05 / -0.38%	13.15	13.20	13.05	13.10	13.14	7.00	232,260
7/15/2019	-0.05 / -0.38%	13.15	13.20	13.05	13.15	13.14	7.03	251,510
7/12/2019	+0.10 / +0.76%	13.05	13.20	13.00	13.20	13.08	7.05	692,090
7/11/2019	0.00 / 0.00%	13.10	13.10	12.95	13.10	13.05	7.00	461,390
7/10/2019	+0.05 / +0.38%	13.10	13.10	13.00	13.10	13.05	7.00	636,250
7/9/2019	-0.10 / -0.76%	13.15	13.15	13.00	13.05	13.09	6.97	772,000
7/8/2019	-0.05 / -0.38%	13.20	13.25	13.05	13.15	13.11	7.03	246,890
7/5/2019	0.00 / 0.00%	13.20	13.25	13.00	13.20	13.13	7.05	958,520
7/4/2019	0.00 / 0.00%	13.25	13.25	13.15	13.20	13.21	7.05	226,570
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

<<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