|
Closing price on 12/5/2019
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
5,300 |
| Split-adjusted Price |
8.82 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.50 / +5.10%
|
10.00
|
10.40
|
9.80
|
10.30
|
9.87
|
8.82
|
5,300
|
|
|
12/4/2019
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
1,000
|
|
|
12/3/2019
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.56
|
100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.48
|
20,100
|
|
|
11/29/2019
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.85
|
8.48
|
2,000
|
|
|
11/28/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.00
|
8.39
|
200
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
0
|
|
|
11/25/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.39
|
4,800
|
|
|
11/22/2019
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.86
|
8.39
|
2,000
|
|
|
11/21/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
8.48
|
1,600
|
|
|
11/20/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.56
|
2,200
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.56
|
3,000
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.56
|
1,700
|
|
|
11/15/2019
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.16
|
8.56
|
3,000
|
|
|
11/14/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
0
|
|
|
11/13/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
0
|
|
|
11/12/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
0
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.74
|
0
|
|
|
11/8/2019
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.33
|
8.74
|
700
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.32
|
8.99
|
4,800
|
|
|
11/6/2019
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.02
|
8.99
|
2,100
|
|
|
11/5/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
0
|
|
|
11/4/2019
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.19
|
8.99
|
4,400
|
|
|
11/1/2019
|
-0.50 / -4.76%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
8.56
|
5,000
|
|
|
10/31/2019
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.32
|
8.99
|
1,900
|
|
|
10/30/2019
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.27
|
8.82
|
9,300
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
2,500
|
|
|
10/28/2019
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
8.99
|
1,000
|
|
|
10/25/2019
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.31
|
8.82
|
8,700
|
|
|