Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2015	-0.20 / -2.70%	7.40	7.70	7.20	7.20	7.42	2.28	64,300
10/27/2015	0.00 / 0.00%	7.40	7.60	7.40	7.40	7.48	2.34	13,200
10/26/2015	-0.40 / -5.13%	7.80	7.90	7.40	7.40	7.65	2.34	52,930
10/23/2015	+0.40 / +5.41%	7.30	8.00	7.30	7.80	7.77	2.46	195,200
10/22/2015	-0.10 / -1.33%	7.60	7.60	7.10	7.40	7.33	2.34	55,010
10/21/2015	-0.40 / -5.06%	7.70	7.80	7.40	7.50	7.56	2.37	77,100
10/20/2015	-0.10 / -1.25%	7.80	7.90	7.50	7.90	7.69	2.50	89,000
10/19/2015	+0.30 / +3.90%	7.70	8.10	7.60	8.00	7.87	2.53	141,720
10/16/2015	+0.30 / +4.05%	7.30	7.80	7.20	7.70	7.49	2.43	110,310
10/15/2015	0.00 / 0.00%	7.50	7.50	7.20	7.40	7.37	2.34	73,800
10/14/2015	+0.40 / +5.71%	7.00	7.70	7.00	7.40	7.39	2.34	258,620
10/13/2015	+0.40 / +6.06%	6.50	7.10	6.50	7.00	6.60	2.21	143,240
10/12/2015	+0.10 / +1.54%	6.50	6.70	6.30	6.60	6.46	2.09	84,000
10/9/2015	+0.10 / +1.56%	6.40	6.70	6.30	6.50	6.52	2.05	101,800
10/8/2015	+0.10 / +1.59%	6.30	6.40	6.20	6.40	6.25	2.02	26,000
10/7/2015	-0.20 / -3.08%	6.30	6.30	6.20	6.30	6.28	1.99	16,300
10/6/2015	+0.40 / +6.56%	6.20	6.70	6.20	6.50	6.42	2.05	36,610
10/5/2015	+0.20 / +3.39%	6.00	6.10	6.00	6.10	6.00	1.93	39,410
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

<<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