|
Closing price on 6/6/2022
|
|
| Open |
19.90 |
| High |
21.10 |
| Low |
19.90 |
| Volume |
80,100 |
| Split-adjusted Price |
18.96 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
+0.10 / +0.50%
|
19.90
|
21.10
|
19.90
|
20.00
|
20.56
|
18.96
|
80,100
|
|
|
6/3/2022
|
-0.10 / -0.50%
|
20.00
|
20.30
|
19.80
|
19.90
|
19.95
|
18.86
|
14,200
|
|
|
6/2/2022
|
-0.40 / -1.96%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.34
|
18.96
|
14,900
|
|
|
6/1/2022
|
+0.50 / +2.51%
|
19.90
|
20.50
|
19.60
|
20.40
|
20.05
|
19.34
|
29,500
|
|
|
5/31/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.90
|
19.94
|
18.86
|
37,800
|
|
|
5/30/2022
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.08
|
19.05
|
18,500
|
|
|
5/27/2022
|
+0.10 / +0.50%
|
19.50
|
20.50
|
19.50
|
20.20
|
20.19
|
19.15
|
10,300
|
|
|
5/26/2022
|
+0.10 / +0.50%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.08
|
19.05
|
21,200
|
|
|
5/25/2022
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.70
|
20.00
|
19.97
|
18.96
|
35,800
|
|
|
5/24/2022
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.00
|
19.70
|
19.53
|
18.67
|
22,800
|
|
|
5/23/2022
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.50
|
19.60
|
19.74
|
18.58
|
41,500
|
|
|
5/20/2022
|
+0.30 / +1.56%
|
19.20
|
19.90
|
19.20
|
19.50
|
19.45
|
18.48
|
13,000
|
|
|
5/19/2022
|
+0.20 / +1.05%
|
18.80
|
19.70
|
18.80
|
19.20
|
19.28
|
18.20
|
21,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.19
|
18.01
|
21,700
|
|
|
5/17/2022
|
+0.50 / +2.70%
|
18.60
|
19.00
|
18.10
|
19.00
|
18.79
|
18.01
|
24,500
|
|
|
5/16/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.90
|
17.54
|
8,900
|
|
|
5/13/2022
|
-0.70 / -3.65%
|
19.80
|
19.90
|
18.00
|
18.50
|
18.64
|
17.54
|
54,500
|
|
|
5/12/2022
|
-1.30 / -6.34%
|
20.50
|
21.00
|
19.10
|
19.20
|
20.22
|
18.20
|
20,000
|
|
|
5/11/2022
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.40
|
20.50
|
20.61
|
19.43
|
13,600
|
|
|
5/10/2022
|
+0.60 / +3.03%
|
19.80
|
20.40
|
19.40
|
20.40
|
19.90
|
19.34
|
23,100
|
|
|
5/9/2022
|
-2.20 / -10.00%
|
22.00
|
22.00
|
19.80
|
19.80
|
20.74
|
18.77
|
57,900
|
|
|
5/6/2022
|
-0.10 / -0.45%
|
21.70
|
22.80
|
21.50
|
22.00
|
22.34
|
20.85
|
23,300
|
|
|
5/5/2022
|
-0.40 / -1.78%
|
22.40
|
22.80
|
21.80
|
22.10
|
22.45
|
20.95
|
48,900
|
|
|
5/4/2022
|
+0.50 / +2.27%
|
22.10
|
23.20
|
21.90
|
22.50
|
22.41
|
21.33
|
79,000
|
|
|
4/29/2022
|
+0.30 / +1.38%
|
21.70
|
22.40
|
21.40
|
22.00
|
21.71
|
20.85
|
28,700
|
|
|
4/28/2022
|
+1.10 / +5.34%
|
21.20
|
21.80
|
21.10
|
21.70
|
21.54
|
20.57
|
47,000
|
|
|
4/27/2022
|
+0.80 / +4.04%
|
20.50
|
20.60
|
19.90
|
20.60
|
20.22
|
19.53
|
18,900
|
|
|
4/26/2022
|
+0.60 / +3.13%
|
18.00
|
19.80
|
18.00
|
19.80
|
18.95
|
18.77
|
47,700
|
|
|
4/25/2022
|
-1.50 / -7.25%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.92
|
18.20
|
44,900
|
|
|
4/22/2022
|
-0.10 / -0.48%
|
20.80
|
21.50
|
20.60
|
20.70
|
21.00
|
19.62
|
31,300
|
|
|