Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2016	0.00 / 0.00%	7.80	7.80	7.50	7.60	7.64	2.40	34,600
3/31/2016	-0.30 / -3.80%	7.90	8.00	7.60	7.60	7.72	2.40	26,000
3/30/2016	+0.50 / +6.76%	7.90	8.10	7.40	7.90	7.76	2.50	186,400
3/29/2016	-0.10 / -1.33%	7.60	7.60	7.40	7.40	7.52	2.34	59,500
3/28/2016	+0.10 / +1.35%	7.40	7.60	7.20	7.50	7.35	2.37	66,700
3/25/2016	-0.40 / -5.13%	7.50	7.60	7.40	7.40	7.49	2.34	37,000
3/24/2016	-0.10 / -1.27%	8.00	8.10	7.40	7.80	7.62	2.46	30,800
3/23/2016	+0.60 / +8.22%	7.50	8.00	7.50	7.90	7.75	2.50	280,200
3/22/2016	+0.60 / +8.96%	6.80	7.30	6.80	7.30	7.22	2.31	114,200
3/21/2016	-0.40 / -5.63%	6.90	6.90	6.40	6.70	6.84	2.12	40,000
3/18/2016	0.00 / 0.00%	7.10	7.10	7.00	7.10	7.02	2.24	65,800
3/17/2016	+0.20 / +2.90%	6.80	7.10	6.80	7.10	6.92	2.24	55,300
3/16/2016	0.00 / 0.00%	7.10	7.20	6.90	6.90	6.92	2.18	3,300
3/15/2016	-0.20 / -2.82%	7.00	7.10	6.90	6.90	6.98	2.18	21,200
3/14/2016	+0.20 / +2.90%	7.10	7.20	6.90	7.10	7.08	2.24	40,110
3/11/2016	-0.10 / -1.43%	6.90	6.90	6.90	6.90	6.90	2.18	5,100
3/10/2016	0.00 / 0.00%	6.90	7.00	6.90	7.00	7.00	2.21	5,800
3/9/2016	-0.10 / -1.41%	7.00	7.00	7.00	7.00	7.00	2.21	9,400
3/8/2016	+0.10 / +1.43%	6.80	7.10	6.80	7.10	6.89	2.24	2,825
3/7/2016	0.00 / 0.00%	7.10	7.10	6.90	7.00	6.94	2.21	8,840
3/4/2016	+0.20 / +2.94%	7.00	7.00	7.00	7.00	7.00	2.21	34,000
3/3/2016	-0.20 / -2.86%	7.00	7.00	6.80	6.80	7.00	2.15	5,800
3/2/2016	0.00 / 0.00%	7.00	7.10	7.00	7.00	7.00	2.21	15,335
3/1/2016	+0.20 / +2.94%	7.00	7.10	7.00	7.00	7.03	2.21	34,700
2/29/2016	-0.20 / -2.86%	6.70	6.80	6.70	6.80	6.77	2.15	3,800
2/26/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	2.21	0
2/25/2016	+0.20 / +2.94%	6.80	7.00	6.50	7.00	6.80	2.21	21,400
2/24/2016	-0.30 / -4.23%	6.80	6.90	6.80	6.80	6.81	2.15	11,200
2/23/2016	-0.20 / -2.74%	7.00	7.30	6.90	7.10	6.99	2.24	24,600
2/22/2016	+0.20 / +2.82%	7.20	7.30	7.10	7.30	7.16	2.31	39,100

<<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