Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2014	0.00 / 0.00%	5.30	5.30	5.10	5.10	5.10	1.51	5,300
9/3/2014	-0.10 / -1.92%	5.30	5.30	5.10	5.10	5.10	1.51	3,400
8/29/2014	-0.30 / -5.45%	5.40	5.40	5.20	5.20	5.20	1.54	5,140
8/28/2014	+0.50 / +10.00%	5.20	5.50	5.20	5.50	5.50	1.63	200
8/27/2014	-0.20 / -3.85%	5.00	5.00	5.00	5.00	5.00	1.48	4,000
8/26/2014	-0.20 / -3.70%	5.00	5.20	5.00	5.20	5.20	1.54	6,600
8/25/2014	+0.10 / +1.89%	5.00	5.40	5.00	5.40	5.40	1.60	6,500
8/22/2014	+0.10 / +1.92%	5.30	5.30	5.30	5.30	5.30	1.57	100
8/21/2014	-0.10 / -1.89%	4.90	5.20	4.90	5.20	5.20	1.54	200
8/20/2014	+0.30 / +6.00%	5.30	5.30	5.30	5.30	5.30	1.57	100
8/19/2014	0.00 / 0.00%	5.40	5.40	5.00	5.00	5.00	1.48	1,100
8/18/2014	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.00	1.48	2,400
8/15/2014	0.00 / 0.00%	5.60	5.60	5.00	5.20	5.20	1.54	4,000
8/14/2014	-0.20 / -3.70%	5.20	5.20	5.20	5.20	5.20	1.54	1,200
8/13/2014	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	1.60	0
8/12/2014	+0.10 / +1.89%	5.40	5.40	5.40	5.40	5.40	1.60	100
8/11/2014	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	1.57	0
8/8/2014	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	1.57	900
8/7/2014	-0.20 / -3.64%	5.40	5.40	5.30	5.30	5.30	1.57	3,160
8/6/2014	0.00 / 0.00%	5.90	5.90	5.40	5.50	5.50	1.63	2,200
8/5/2014	-0.50 / -8.33%	5.40	5.50	5.40	5.50	5.50	1.63	3,100
8/4/2014	+0.50 / +9.09%	5.00	6.00	5.00	6.00	6.00	1.78	600
8/1/2014	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	0
7/31/2014	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	0
7/30/2014	+0.20 / +3.77%	5.50	5.50	5.50	5.50	5.50	1.63	100
7/29/2014	0.00 / 0.00%	5.30	5.40	5.30	5.30	5.30	1.57	400
7/28/2014	-0.30 / -5.36%	5.60	5.60	5.30	5.30	5.30	1.57	5,200
7/25/2014	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	1.66	0
7/24/2014	+0.20 / +3.70%	5.60	5.60	5.60	5.60	5.60	1.66	100
7/23/2014	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	1.60	0

<<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