|
Closing price on 9/5/2023
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
23,600 |
| Split-adjusted Price |
23.50 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+1.30 / +5.75%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.60
|
23.50
|
23,600
|
|
|
8/31/2023
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.50
|
23.20
|
22.60
|
22.81
|
8,800
|
|
|
8/30/2023
|
0.00 / 0.00%
|
22.50
|
23.10
|
22.00
|
23.00
|
22.70
|
22.61
|
7,600
|
|
|
8/29/2023
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.20
|
23.20
|
23.00
|
22.81
|
10,600
|
|
|
8/28/2023
|
+1.00 / +4.44%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.70
|
23.10
|
500
|
|
|
8/25/2023
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.40
|
22.50
|
22.50
|
22.12
|
3,400
|
|
|
8/24/2023
|
-0.60 / -2.62%
|
22.90
|
23.30
|
22.20
|
22.30
|
22.40
|
21.92
|
3,300
|
|
|
8/23/2023
|
+0.50 / +2.22%
|
22.40
|
23.20
|
22.40
|
23.00
|
22.90
|
22.61
|
10,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
22.40
|
24.00
|
22.40
|
22.40
|
22.50
|
22.02
|
1,500
|
|
|
8/21/2023
|
+0.30 / +1.31%
|
20.50
|
23.20
|
20.50
|
23.20
|
22.40
|
22.81
|
10,800
|
|
|
8/18/2023
|
-0.60 / -2.55%
|
23.30
|
24.00
|
21.10
|
22.90
|
22.90
|
22.51
|
124,500
|
|
|
8/17/2023
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.10
|
1,300
|
|
|
8/16/2023
|
+0.50 / +2.13%
|
22.60
|
24.00
|
22.50
|
24.00
|
23.90
|
23.59
|
2,500
|
|
|
8/15/2023
|
+0.10 / +0.43%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.50
|
23.10
|
3,700
|
|
|
8/14/2023
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.00
|
23.50
|
23.40
|
23.10
|
13,400
|
|
|
8/11/2023
|
-0.30 / -1.26%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
23.10
|
1,400
|
|
|
8/10/2023
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
23.40
|
24,700
|
|
|
8/9/2023
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
24.00
|
23.50
|
11,400
|
|
|
8/8/2023
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.80
|
23.90
|
24.00
|
23.50
|
13,300
|
|
|
8/7/2023
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.90
|
24.10
|
24.00
|
23.69
|
52,200
|
|
|
8/4/2023
|
+0.50 / +2.08%
|
23.80
|
24.60
|
23.00
|
24.50
|
24.00
|
24.09
|
9,700
|
|
|
8/3/2023
|
-0.50 / -2.04%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
23.59
|
8,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.09
|
3,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
24.09
|
10,900
|
|
|
7/31/2023
|
-0.40 / -1.61%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.90
|
23.70
|
19,600
|
|
|
7/28/2023
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.70
|
24.90
|
24.90
|
24.09
|
18,900
|
|
|
7/27/2023
|
+0.10 / +0.41%
|
24.60
|
24.90
|
24.60
|
24.70
|
24.70
|
23.89
|
25,500
|
|
|
7/26/2023
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
23.80
|
30,900
|
|
|
7/25/2023
|
-0.40 / -1.60%
|
25.50
|
25.80
|
24.30
|
24.60
|
24.80
|
23.80
|
30,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
23.80
|
25.10
|
23.80
|
25.00
|
25.00
|
24.18
|
7,700
|
|
|