|
Closing price on 11/4/2020
|
|
| Open |
13.40 |
| High |
14.30 |
| Low |
13.10 |
| Volume |
46,100 |
| Split-adjusted Price |
12.99 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+1.00 / +7.69%
|
13.40
|
14.30
|
13.10
|
14.00
|
13.62
|
12.99
|
46,100
|
|
|
11/3/2020
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.86
|
12.06
|
59,000
|
|
|
11/2/2020
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.65
|
11.04
|
11,400
|
|
|
10/30/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.19
|
10.39
|
7,000
|
|
|
10/29/2020
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.20
|
10.48
|
5,900
|
|
|
10/28/2020
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
10.95
|
10.21
|
7,700
|
|
|
10/27/2020
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.39
|
100
|
|
|
10/26/2020
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.01
|
10.11
|
1,900
|
|
|
10/23/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.30
|
3,000
|
|
|
10/22/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.21
|
4,000
|
|
|
10/21/2020
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.08
|
10.21
|
9,700
|
|
|
10/20/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.21
|
2,000
|
|
|
10/19/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
10.21
|
5,000
|
|
|
10/16/2020
|
-0.30 / -2.65%
|
11.00
|
11.20
|
10.90
|
11.00
|
10.94
|
10.21
|
21,400
|
|
|
10/15/2020
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.12
|
10.48
|
1,700
|
|
|
10/14/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.22
|
10.30
|
2,200
|
|
|
10/13/2020
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.05
|
10.30
|
10,200
|
|
|
10/12/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.04
|
10.21
|
12,900
|
|
|
10/9/2020
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.09
|
10.30
|
5,200
|
|
|
10/8/2020
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
10.39
|
18,000
|
|
|
10/7/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.05
|
10.30
|
6,800
|
|
|
10/6/2020
|
-0.10 / -0.90%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.05
|
10.21
|
8,200
|
|
|
10/5/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
10.30
|
7,600
|
|
|
10/2/2020
|
-0.20 / -1.79%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
10.21
|
21,300
|
|
|
10/1/2020
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.03
|
10.39
|
6,300
|
|
|
9/30/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.30
|
2,000
|
|
|
9/29/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.12
|
10.30
|
5,800
|
|
|
9/28/2020
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
10.30
|
8,000
|
|
|
9/25/2020
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.09
|
10.21
|
34,400
|
|
|
9/24/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.84
|
10.11
|
900
|
|
|