Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2019	-1.00 / -3.23%	30.00	30.00	30.00	30.00	30.00	16.81	200
9/4/2019	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	17.37	5,932
9/3/2019	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	17.37	0
8/30/2019	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	17.37	0
8/29/2019	+0.30 / +0.98%	31.00	31.00	31.00	31.00	31.00	17.37	1,664
8/28/2019	0.00 / 0.00%	30.70	30.70	30.70	30.70	30.70	17.20	150
8/27/2019	+0.10 / +0.33%	30.80	32.00	30.60	30.70	31.02	17.20	37,600
8/26/2019	+0.10 / +0.33%	30.50	31.00	29.80	30.60	30.68	17.15	37,900
8/23/2019	+0.50 / +1.67%	30.50	30.50	30.50	30.50	30.50	17.09	6,800
8/22/2019	+0.40 / +1.35%	30.50	30.50	29.60	30.00	30.41	16.81	12,000
8/21/2019	0.00 / 0.00%	29.60	29.60	29.60	29.60	29.60	16.59	0
8/20/2019	+1.10 / +3.86%	29.30	30.50	29.30	29.60	30.05	16.59	17,400
8/19/2019	-1.50 / -5.00%	30.00	30.50	27.00	28.50	29.54	15.97	35,800
8/16/2019	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	16.81	1,400
8/15/2019	0.00 / 0.00%	30.00	30.50	30.00	30.00	30.12	16.81	27,500
8/14/2019	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	16.81	5,500
8/13/2019	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	16.81	5,000
8/12/2019	+1.40 / +4.90%	30.00	30.50	28.70	30.00	30.00	16.81	34,700
8/9/2019	+2.60 / +10.00%	28.60	28.60	28.60	28.60	28.60	16.03	4,000
8/8/2019	-2.70 / -9.41%	30.00	30.50	26.00	26.00	30.02	14.57	16,300
8/7/2019	+2.60 / +9.96%	28.70	28.70	28.70	28.70	28.70	16.08	5,000
8/6/2019	-2.40 / -8.42%	28.50	30.00	25.70	26.10	29.59	14.63	9,000
8/5/2019	-0.70 / -2.40%	28.00	30.50	28.00	28.50	30.20	15.97	13,200
8/2/2019	+2.20 / +8.15%	29.20	29.20	29.20	29.20	29.20	16.36	100
8/1/2019	-2.50 / -8.47%	29.00	30.00	27.00	27.00	28.97	15.13	33,200
7/31/2019	-0.50 / -1.67%	30.00	30.00	29.50	29.50	29.74	16.53	1,100
7/30/2019	+2.20 / +7.91%	28.50	30.00	28.50	30.00	29.55	16.81	17,300
7/29/2019	+2.50 / +9.88%	27.00	27.80	27.00	27.80	27.74	15.58	19,300
7/26/2019	+2.30 / +10.00%	24.50	25.30	24.50	25.30	24.98	14.18	2,500
7/25/2019	+0.50 / +2.22%	24.70	24.70	23.00	23.00	24.28	12.89	2,800

<<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)