|
Closing price on 6/7/2024
|
|
| Open |
24.60 |
| High |
26.20 |
| Low |
24.50 |
| Volume |
242,300 |
| Split-adjusted Price |
26.00 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
+2.70 / +11.59%
|
24.60
|
26.20
|
24.50
|
26.00
|
25.40
|
26.00
|
242,300
|
|
|
6/6/2024
|
+2.10 / +9.33%
|
22.60
|
24.60
|
22.60
|
24.60
|
23.70
|
24.18
|
687,100
|
|
|
6/5/2024
|
+0.20 / +0.90%
|
22.40
|
22.90
|
22.40
|
22.50
|
22.50
|
22.12
|
35,000
|
|
|
6/4/2024
|
+0.10 / +0.45%
|
22.10
|
22.70
|
22.00
|
22.20
|
22.30
|
21.83
|
18,600
|
|
|
6/3/2024
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.10
|
21.83
|
16,600
|
|
|
5/31/2024
|
-0.40 / -1.79%
|
22.30
|
22.50
|
21.80
|
21.90
|
22.10
|
21.53
|
17,800
|
|
|
5/30/2024
|
-0.20 / -0.89%
|
22.10
|
22.50
|
22.10
|
22.20
|
22.30
|
21.83
|
13,700
|
|
|
5/29/2024
|
+0.40 / +1.81%
|
22.10
|
22.70
|
22.10
|
22.50
|
22.40
|
22.12
|
21,100
|
|
|
5/28/2024
|
+0.20 / +0.91%
|
21.90
|
22.90
|
21.90
|
22.10
|
22.10
|
21.73
|
16,200
|
|
|
5/27/2024
|
-0.30 / -1.35%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.90
|
21.63
|
45,300
|
|
|
5/24/2024
|
-0.60 / -2.64%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.30
|
21.73
|
14,600
|
|
|
5/23/2024
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.50
|
22.80
|
22.70
|
22.42
|
29,300
|
|
|
5/22/2024
|
+0.10 / +0.45%
|
22.60
|
23.30
|
22.50
|
22.50
|
22.80
|
22.12
|
95,200
|
|
|
5/21/2024
|
+0.50 / +2.26%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.40
|
22.22
|
19,700
|
|
|
5/20/2024
|
+0.20 / +0.92%
|
21.80
|
22.40
|
21.80
|
22.00
|
22.10
|
21.63
|
24,100
|
|
|
5/17/2024
|
+0.20 / +0.91%
|
21.80
|
22.10
|
21.70
|
22.10
|
21.80
|
21.73
|
14,400
|
|
|
5/16/2024
|
+0.20 / +0.92%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.90
|
21.63
|
10,400
|
|
|
5/15/2024
|
+0.50 / +2.34%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.80
|
21.53
|
2,100
|
|
|
5/14/2024
|
+0.10 / +0.46%
|
21.60
|
21.90
|
20.50
|
21.90
|
21.40
|
21.53
|
1,800
|
|
|
5/13/2024
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
21.43
|
4,200
|
|
|
5/10/2024
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.80
|
21.24
|
10,100
|
|
|
5/9/2024
|
+0.40 / +1.85%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
21.63
|
2,300
|
|
|
5/8/2024
|
+0.10 / +0.46%
|
22.40
|
22.40
|
21.30
|
21.70
|
21.60
|
21.33
|
1,600
|
|
|
5/7/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.24
|
1,200
|
|
|
5/6/2024
|
+0.10 / +0.45%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.60
|
21.92
|
700
|
|
|
5/3/2024
|
+0.60 / +2.76%
|
22.70
|
22.70
|
21.90
|
22.30
|
22.20
|
21.92
|
2,100
|
|
|
5/2/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.33
|
300
|
|
|
4/26/2024
|
+0.20 / +0.93%
|
21.10
|
21.80
|
21.10
|
21.80
|
21.70
|
21.43
|
3,700
|
|
|
4/25/2024
|
+0.40 / +1.87%
|
21.40
|
21.80
|
21.10
|
21.80
|
21.60
|
21.43
|
15,200
|
|
|
4/24/2024
|
+0.20 / +0.97%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.40
|
20.55
|
4,400
|
|
|