|
Closing price on 10/8/2018
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
154,100 |
| Split-adjusted Price |
10.72 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
+1.10 / +9.24%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.97
|
10.72
|
154,100
|
|
|
10/5/2018
|
+1.00 / +9.17%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.63
|
9.81
|
13,200
|
|
|
10/4/2018
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.62
|
8.99
|
4,600
|
|
|
10/3/2018
|
-0.40 / -3.51%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.71
|
9.07
|
2,800
|
|
|
10/2/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.40
|
0
|
|
|
10/1/2018
|
0.00 / 0.00%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.00
|
9.40
|
1,000
|
|
|
9/28/2018
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.50
|
11.40
|
10.94
|
9.40
|
5,200
|
|
|
9/27/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.99
|
1,200
|
|
|
9/26/2018
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.87
|
8.99
|
3,000
|
|
|
9/25/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.41
|
100
|
|
|
9/24/2018
|
-0.60 / -5.56%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
8.41
|
6,400
|
|
|
9/21/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
0
|
|
|
9/20/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.90
|
0
|
|
|
9/19/2018
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
8.90
|
500
|
|
|
9/18/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
600
|
|
|
9/17/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
3,800
|
|
|
9/13/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
1,900
|
|
|
9/12/2018
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
500
|
|
|
9/11/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
0
|
|
|
9/10/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
0
|
|
|
9/7/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
800
|
|
|
9/6/2018
|
-0.60 / -5.31%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
2,900
|
|
|
9/5/2018
|
-1.10 / -8.87%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.87
|
9.32
|
3,700
|
|
|
9/4/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.22
|
0
|
|
|
8/31/2018
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.20
|
12.40
|
11.99
|
10.22
|
6,100
|
|
|
8/30/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
8/29/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
8/28/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
8/27/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.12
|
9.89
|
1,300
|
|
|