Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2015	+0.20 / +3.51%	5.80	6.20	5.70	5.90	6.02	1.86	132,600
10/1/2015	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.77	1.80	29,700
9/30/2015	0.00 / 0.00%	5.90	5.90	5.80	5.80	5.82	1.83	17,500
9/29/2015	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.74	1.83	7,000
9/28/2015	-0.20 / -3.33%	5.90	5.90	5.70	5.80	5.85	1.83	35,900
9/25/2015	-0.10 / -1.64%	6.00	6.00	5.90	6.00	5.91	1.90	31,900
9/24/2015	+0.10 / +1.67%	5.90	6.20	5.90	6.10	5.96	1.93	42,600
9/23/2015	-0.20 / -3.23%	5.70	6.00	5.70	6.00	5.80	1.90	49,800
9/22/2015	+0.40 / +6.90%	5.80	6.20	5.40	6.20	5.77	1.96	401,450
9/21/2015	0.00 / 0.00%	5.70	5.80	5.70	5.80	5.79	1.83	11,600
9/18/2015	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.80	1.83	39,700
9/17/2015	0.00 / 0.00%	5.90	5.90	5.70	5.80	5.82	1.83	13,200
9/16/2015	-0.10 / -1.69%	5.80	5.80	5.60	5.80	5.72	1.83	49,300
9/15/2015	+0.10 / +1.72%	6.00	6.20	5.70	5.90	5.95	1.86	62,400
9/14/2015	-0.30 / -4.92%	6.10	6.20	5.80	5.80	6.01	1.83	970,600
9/11/2015	-0.60 / -8.96%	6.50	6.70	6.10	6.10	6.48	1.93	37,500
9/10/2015	+0.50 / +8.06%	6.80	6.80	6.30	6.70	6.65	2.12	84,820
9/9/2015	+0.50 / +8.77%	5.80	6.20	5.80	6.20	6.14	1.96	148,000
9/8/2015	-0.60 / -9.52%	5.70	5.70	5.70	5.70	5.70	1.80	59,210
9/7/2015	+0.50 / +8.62%	6.30	6.30	6.30	6.30	6.30	1.99	100
9/4/2015	0.00 / 0.00%	5.90	5.90	5.80	5.80	5.80	1.83	5,100
9/3/2015	-0.20 / -3.33%	5.70	5.80	5.60	5.80	5.69	1.83	15,600
9/1/2015	+0.40 / +7.14%	6.10	6.10	5.60	6.00	5.62	1.90	4,000
8/31/2015	-0.20 / -3.45%	6.00	6.00	5.60	5.60	5.66	1.77	1,400
8/28/2015	+0.30 / +5.45%	5.80	5.80	5.50	5.80	5.62	1.83	11,100
8/27/2015	-0.30 / -5.17%	6.00	6.00	5.40	5.50	5.53	1.74	11,700
8/26/2015	+0.10 / +1.75%	5.80	5.80	5.80	5.80	5.80	1.83	200
8/25/2015	-0.10 / -1.72%	5.70	5.70	5.50	5.70	5.67	1.80	15,000
8/24/2015	-0.60 / -9.38%	5.80	5.80	5.80	5.80	5.80	1.83	10,708
8/21/2015	-0.70 / -9.86%	6.40	6.40	6.40	6.40	6.40	2.02	45,200

<<Previous 30 days Next 30 days>>

PHC News

08/11	PHC: Change in personnel
24/10	PHC: Change in personnel
13/09	PHC: Notice of the record date for the 2023 cash dividend payment
13/09	PHC: Notice of dissolution of Mien Nam Branch
11/09	PHC: Record date for cash dividend payment in 2023