|
Closing price on 1/8/2024
|
|
| Open |
20.90 |
| High |
22.70 |
| Low |
20.70 |
| Volume |
29,300 |
| Split-adjusted Price |
20.84 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
+0.60 / +2.91%
|
20.90
|
22.70
|
20.70
|
21.20
|
21.00
|
20.84
|
29,300
|
|
|
1/5/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.25
|
1,600
|
|
|
1/4/2024
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.50
|
20.90
|
20.60
|
20.55
|
5,500
|
|
|
1/3/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
20.35
|
2,700
|
|
|
1/2/2024
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.70
|
20.45
|
3,800
|
|
|
12/29/2023
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.90
|
20.35
|
3,400
|
|
|
12/28/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.90
|
20.55
|
13,500
|
|
|
12/27/2023
|
+0.10 / +0.48%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.90
|
20.65
|
1,900
|
|
|
12/26/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
20.55
|
7,100
|
|
|
12/25/2023
|
+0.40 / +1.94%
|
20.70
|
21.00
|
20.60
|
21.00
|
20.90
|
20.65
|
18,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.60
|
20.15
|
8,700
|
|
|
12/21/2023
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
20.15
|
600
|
|
|
12/20/2023
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.60
|
20.25
|
3,700
|
|
|
12/19/2023
|
+0.20 / +0.99%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
20.15
|
7,000
|
|
|
12/18/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
19.96
|
7,100
|
|
|
12/15/2023
|
-0.20 / -0.98%
|
20.40
|
20.80
|
20.10
|
20.30
|
20.30
|
19.96
|
7,200
|
|
|
12/14/2023
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
20.15
|
1,700
|
|
|
12/13/2023
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.60
|
20.15
|
6,400
|
|
|
12/12/2023
|
+0.60 / +2.94%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
20.65
|
5,800
|
|
|
12/11/2023
|
-0.30 / -1.45%
|
20.20
|
20.60
|
20.10
|
20.40
|
20.40
|
20.06
|
4,400
|
|
|
12/8/2023
|
+0.10 / +0.48%
|
20.30
|
21.00
|
20.30
|
20.80
|
20.70
|
20.45
|
5,300
|
|
|
12/7/2023
|
-0.30 / -1.43%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.70
|
20.35
|
7,200
|
|
|
12/6/2023
|
+0.10 / +0.48%
|
20.80
|
21.20
|
20.80
|
21.00
|
21.00
|
20.65
|
3,200
|
|
|
12/5/2023
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.90
|
20.45
|
13,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.50
|
20.80
|
20.70
|
20.45
|
12,100
|
|
|
12/1/2023
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.50
|
20.90
|
20.80
|
20.55
|
8,600
|
|
|
11/30/2023
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
21.00
|
20.55
|
9,800
|
|
|
11/29/2023
|
-0.80 / -3.70%
|
20.90
|
21.60
|
20.80
|
20.80
|
21.00
|
20.45
|
18,700
|
|
|
11/28/2023
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.24
|
1,000
|
|
|
11/27/2023
|
+0.40 / +1.89%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.70
|
21.24
|
500
|
|
|