|
Closing price on 4/11/2023
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
5,400 |
| Split-adjusted Price |
17.12 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
17.12
|
5,400
|
|
|
4/10/2023
|
+0.20 / +1.15%
|
17.60
|
17.90
|
17.30
|
17.60
|
17.70
|
17.02
|
8,000
|
|
|
4/7/2023
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.40
|
16.93
|
2,600
|
|
|
4/6/2023
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
17.02
|
8,200
|
|
|
4/5/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.70
|
17.02
|
9,900
|
|
|
4/4/2023
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.60
|
17.12
|
8,900
|
|
|
4/3/2023
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.80
|
17.12
|
10,100
|
|
|
3/31/2023
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.93
|
1,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.60
|
17.02
|
14,700
|
|
|
3/29/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
17.02
|
4,300
|
|
|
3/28/2023
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
17.12
|
8,900
|
|
|
3/27/2023
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
16.93
|
1,100
|
|
|
3/24/2023
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.80
|
17.12
|
5,300
|
|
|
3/23/2023
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
17.22
|
8,200
|
|
|
3/22/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.12
|
1,500
|
|
|
3/21/2023
|
+0.10 / +0.57%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.80
|
17.02
|
6,000
|
|
|
3/20/2023
|
-0.10 / -0.56%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.50
|
17.02
|
200
|
|
|
3/17/2023
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.70
|
16.93
|
2,800
|
|
|
3/16/2023
|
-0.30 / -1.69%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.80
|
16.93
|
7,200
|
|
|
3/15/2023
|
+0.40 / +2.29%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.80
|
17.32
|
12,900
|
|
|
3/14/2023
|
-0.20 / -1.13%
|
18.10
|
18.10
|
17.20
|
17.50
|
17.50
|
16.93
|
22,100
|
|
|
3/13/2023
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.70
|
17.12
|
10,300
|
|
|
3/10/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.20
|
17.51
|
13,900
|
|
|
3/9/2023
|
+0.40 / +2.25%
|
17.90
|
18.40
|
17.70
|
18.20
|
18.10
|
17.61
|
61,000
|
|
|
3/8/2023
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.80
|
16.93
|
4,900
|
|
|
3/7/2023
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
17.02
|
12,200
|
|
|
3/6/2023
|
+0.30 / +1.69%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.90
|
17.41
|
700
|
|
|
3/3/2023
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.70
|
17.02
|
52,600
|
|
|
3/2/2023
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
16.93
|
24,500
|
|
|
3/1/2023
|
+0.40 / +2.31%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.50
|
17.12
|
54,400
|
|
|