|
Closing price on 6/6/2023
|
|
| Open |
22.00 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
121,000 |
| Split-adjusted Price |
22.35 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
+1.00 / +4.52%
|
22.00
|
23.20
|
22.00
|
23.10
|
23.00
|
22.35
|
121,000
|
|
|
6/5/2023
|
+1.00 / +4.72%
|
21.40
|
22.30
|
21.40
|
22.20
|
22.10
|
21.47
|
56,400
|
|
|
6/2/2023
|
+1.10 / +5.39%
|
20.40
|
21.70
|
20.40
|
21.50
|
21.20
|
20.80
|
84,500
|
|
|
6/1/2023
|
+0.30 / +1.47%
|
20.40
|
20.90
|
20.00
|
20.70
|
20.40
|
20.02
|
14,800
|
|
|
5/31/2023
|
+0.30 / +1.49%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.40
|
19.73
|
22,500
|
|
|
5/30/2023
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.10
|
19.73
|
21,700
|
|
|
5/29/2023
|
+0.30 / +1.50%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.40
|
19.64
|
44,800
|
|
|
5/26/2023
|
-0.60 / -2.84%
|
20.70
|
20.70
|
19.60
|
20.50
|
20.00
|
19.83
|
45,200
|
|
|
5/25/2023
|
-0.40 / -1.92%
|
21.50
|
21.50
|
20.30
|
20.40
|
21.10
|
19.73
|
8,000
|
|
|
5/24/2023
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.10
|
20.90
|
20.80
|
20.22
|
3,900
|
|
|
5/23/2023
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.30
|
20.40
|
20.50
|
19.73
|
22,200
|
|
|
5/22/2023
|
+0.70 / +3.52%
|
20.00
|
21.60
|
20.00
|
20.60
|
20.30
|
19.93
|
60,800
|
|
|
5/19/2023
|
+0.10 / +0.50%
|
19.50
|
20.80
|
19.50
|
20.00
|
19.90
|
19.35
|
10,100
|
|
|
5/18/2023
|
-0.60 / -2.91%
|
20.40
|
20.40
|
19.60
|
20.00
|
19.90
|
19.35
|
16,700
|
|
|
5/17/2023
|
-0.20 / -1.00%
|
20.60
|
20.90
|
19.90
|
19.90
|
20.60
|
19.25
|
9,800
|
|
|
5/16/2023
|
-0.60 / -2.91%
|
19.90
|
20.70
|
19.60
|
20.00
|
20.10
|
19.35
|
25,400
|
|
|
5/15/2023
|
-0.20 / -1.00%
|
20.80
|
21.70
|
19.80
|
19.80
|
20.60
|
19.15
|
14,500
|
|
|
5/12/2023
|
-1.50 / -7.04%
|
20.90
|
20.90
|
19.80
|
19.80
|
20.00
|
19.15
|
17,200
|
|
|
5/11/2023
|
+2.10 / +11.11%
|
19.70
|
21.70
|
19.70
|
21.00
|
21.30
|
20.31
|
90,600
|
|
|
5/10/2023
|
+1.00 / +5.52%
|
18.10
|
19.40
|
18.10
|
19.10
|
18.90
|
18.48
|
86,000
|
|
|
5/9/2023
|
+0.10 / +0.56%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.10
|
17.41
|
11,500
|
|
|
5/8/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
17.32
|
21,400
|
|
|
5/5/2023
|
+0.70 / +4.02%
|
17.50
|
18.30
|
17.50
|
18.10
|
17.90
|
17.51
|
70,300
|
|
|
5/4/2023
|
+0.10 / +0.58%
|
17.20
|
17.60
|
17.10
|
17.40
|
17.40
|
16.83
|
14,200
|
|
|
4/28/2023
|
+0.20 / +1.18%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.30
|
16.64
|
11,700
|
|
|
4/27/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
16.44
|
7,300
|
|
|
4/26/2023
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
16.54
|
20,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
16.64
|
6,600
|
|
|
4/24/2023
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
16.64
|
1,700
|
|
|
4/21/2023
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.50
|
16.83
|
5,900
|
|
|