Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2024	-0.09 / -1.64%	5.55	5.55	5.39	5.39	5.46	5.39	38,100
10/18/2024	+0.12 / +2.24%	5.45	5.60	5.41	5.48	5.50	5.48	54,900
10/17/2024	0.00 / 0.00%	5.54	5.54	5.35	5.36	5.38	5.36	36,500
10/16/2024	0.00 / 0.00%	5.36	5.37	5.35	5.36	5.36	5.36	3,900
10/15/2024	-0.06 / -1.11%	5.40	5.40	5.33	5.36	5.36	5.36	31,900
10/14/2024	+0.03 / +0.56%	5.36	5.45	5.36	5.42	5.41	5.42	81,700
10/11/2024	-0.01 / -0.19%	5.40	5.40	5.35	5.39	5.38	5.39	16,600
10/10/2024	-0.05 / -0.92%	5.25	5.45	5.25	5.40	5.33	5.40	67,400
10/9/2024	0.00 / 0.00%	5.40	5.47	5.40	5.45	5.41	5.45	34,700
10/8/2024	0.00 / 0.00%	5.49	5.50	5.44	5.45	5.46	5.45	36,500
10/7/2024	-0.01 / -0.18%	5.46	5.46	5.40	5.45	5.41	5.45	23,500
10/4/2024	0.00 / 0.00%	5.40	5.56	5.35	5.46	5.45	5.46	5,100
10/3/2024	-0.01 / -0.18%	5.40	5.50	5.40	5.46	5.45	5.46	29,200
10/2/2024	0.00 / 0.00%	5.47	5.53	5.47	5.47	5.47	5.47	21,200
10/1/2024	0.00 / 0.00%	5.48	5.54	5.47	5.47	5.49	5.47	77,000
9/30/2024	-0.01 / -0.18%	5.45	5.48	5.45	5.47	5.47	5.47	27,300
9/27/2024	+0.04 / +0.74%	5.45	5.55	5.45	5.48	5.49	5.48	17,300
9/26/2024	-0.06 / -1.09%	5.50	5.59	5.43	5.44	5.49	5.44	50,500
9/25/2024	+0.01 / +0.18%	5.45	5.56	5.45	5.50	5.51	5.50	66,400
9/24/2024	-0.07 / -1.26%	5.47	5.56	5.45	5.49	5.51	5.49	16,700
9/23/2024	-0.02 / -0.36%	5.50	5.60	5.40	5.56	5.46	5.56	1,118,000
9/20/2024	+0.08 / +1.45%	5.50	5.60	5.50	5.58	5.55	5.58	64,000
9/19/2024	-0.01 / -0.18%	5.45	5.59	5.45	5.50	5.52	5.50	62,500
9/18/2024	-0.09 / -1.61%	5.60	5.60	5.51	5.51	5.57	5.51	56,500
9/17/2024	0.00 / 0.00%	5.60	5.68	5.57	5.60	5.59	5.60	54,300
9/16/2024	-0.06 / -1.06%	5.66	5.70	5.60	5.60	5.66	5.60	69,200
9/13/2024	+0.06 / +1.07%	5.82	5.82	5.60	5.66	5.64	5.66	76,700
9/12/2024	0.00 / 0.00%	6.29	6.29	6.07	6.10	6.13	5.60	1,143,800
9/11/2024	-0.08 / -1.29%	6.18	6.18	6.07	6.10	6.12	5.60	50,200
9/10/2024	+0.03 / +0.49%	6.15	6.20	6.14	6.18	6.17	5.67	57,800

<<Previous 30 days Next 18 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