Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2019	-1.00 / -3.57%	27.00	27.00	27.00	27.00	27.00	16.84	2,000
11/6/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	17.47	0
11/5/2019	-0.50 / -1.75%	28.40	28.40	27.30	28.00	27.91	17.47	5,400
11/4/2019	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	16.84	0
11/1/2019	0.00 / 0.00%	29.00	29.00	28.50	28.50	28.65	16.84	9,500
10/31/2019	-1.30 / -4.36%	28.50	28.50	28.50	28.50	28.50	16.84	1,100
10/30/2019	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	17.61	0
10/29/2019	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	17.61	0
10/28/2019	0.00 / 0.00%	29.80	29.80	29.70	29.80	29.78	17.61	5,200
10/25/2019	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	17.61	0
10/24/2019	-0.10 / -0.33%	29.80	29.80	29.80	29.80	29.80	17.61	100
10/23/2019	+1.40 / +4.91%	27.00	29.90	27.00	29.90	27.61	17.67	1,900
10/22/2019	-1.00 / -3.39%	29.60	29.80	28.50	28.50	29.63	16.84	10,000
10/21/2019	-0.30 / -1.01%	29.50	29.50	29.50	29.50	29.50	17.44	1,000
10/18/2019	+1.20 / +4.20%	31.40	31.40	29.60	29.80	30.04	17.61	2,500
10/17/2019	+0.10 / +0.35%	28.60	28.60	28.60	28.60	28.60	16.90	1,000
10/16/2019	+0.50 / +1.79%	28.50	28.50	28.50	28.50	28.50	16.84	10,100
10/15/2019	+1.00 / +3.70%	26.40	28.40	26.40	28.00	27.60	16.55	300
10/14/2019	-1.50 / -5.26%	28.50	28.50	27.00	27.00	28.48	15.96	6,200
10/11/2019	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	16.84	13,300
10/10/2019	+0.50 / +1.79%	30.80	30.80	27.10	28.50	29.78	16.84	1,800
10/9/2019	-1.00 / -3.45%	28.90	28.90	28.00	28.00	28.49	16.55	4,900
10/8/2019	-0.80 / -2.68%	29.00	29.00	29.00	29.00	29.00	17.14	4,200
10/7/2019	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	17.61	0
10/4/2019	+2.30 / +8.36%	29.80	29.80	29.80	29.80	29.80	17.61	300
10/3/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	16.25	0
10/2/2019	0.00 / 0.00%	27.50	27.50	27.50	27.50	27.50	16.25	0
10/1/2019	-0.50 / -1.79%	27.50	27.50	27.50	27.50	27.50	16.25	600
9/30/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	16.55	0
9/27/2019	0.00 / 0.00%	28.00	28.00	28.00	28.00	28.00	16.55	0

<<Previous 30 days Next 30 days>>

PHN News

22/10	PHN: Financial Statement Quarter 3/2020
28/09	PHN: Board Resolution
24/09	PHN: Notice of record date for dividend payment in cash
19/08	PHN: Reviewed financial statement 2020
04/08	PHN: Corporate Governance Report (first 06 months)