Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2024	-0.05 / -0.81%	6.20	6.20	5.80	6.15	6.06	5.65	44,300
9/5/2024	+0.05 / +0.81%	6.55	6.55	6.16	6.20	6.37	5.69	109,100
9/4/2024	+0.40 / +6.96%	5.83	6.15	5.83	6.15	6.06	5.65	604,200
8/30/2024	-0.05 / -0.86%	5.80	5.94	5.70	5.75	5.78	5.28	85,700
8/29/2024	-0.10 / -1.69%	5.95	5.95	5.80	5.80	5.82	5.32	41,500
8/28/2024	0.00 / 0.00%	5.90	5.97	5.90	5.90	5.91	5.42	20,500
8/27/2024	+0.01 / +0.17%	5.89	5.90	5.88	5.90	5.89	5.42	26,200
8/26/2024	-0.01 / -0.17%	5.90	5.91	5.89	5.89	5.90	5.41	177,900
8/23/2024	-0.03 / -0.51%	5.93	5.93	5.89	5.90	5.91	5.42	43,600
8/22/2024	-0.02 / -0.34%	5.99	5.99	5.90	5.93	5.93	5.44	55,200
8/21/2024	-0.01 / -0.17%	5.94	5.96	5.86	5.95	5.92	5.46	32,100
8/20/2024	+0.02 / +0.34%	5.94	5.98	5.91	5.96	5.95	5.47	130,200
8/19/2024	+0.06 / +1.02%	5.87	5.95	5.82	5.94	5.90	5.45	108,200
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

<<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