Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2023	0.00 / 0.00%	5.82	5.82	5.72	5.82	5.81	5.34	21,900
4/19/2023	0.00 / 0.00%	5.82	5.83	5.72	5.82	5.79	5.34	13,300
4/18/2023	+0.03 / +0.52%	5.79	5.90	5.72	5.82	5.83	5.34	40,400
4/17/2023	+0.03 / +0.52%	5.71	5.79	5.71	5.79	5.74	5.32	31,800
4/14/2023	+0.01 / +0.17%	5.75	6.00	5.75	5.76	5.81	5.29	48,400
4/13/2023	-0.03 / -0.52%	5.77	5.80	5.75	5.75	5.77	5.28	37,900
4/12/2023	+0.03 / +0.52%	5.83	5.86	5.77	5.78	5.83	5.31	66,900
4/11/2023	-0.01 / -0.17%	5.70	5.75	5.60	5.75	5.65	5.28	813,200
4/10/2023	+0.02 / +0.35%	5.74	5.80	5.74	5.76	5.74	5.29	31,500
4/7/2023	-0.21 / -3.53%	5.76	5.80	5.70	5.74	5.76	5.27	89,300
4/6/2023	+0.08 / +1.36%	5.90	6.05	5.75	5.95	5.97	5.46	144,000
4/5/2023	+0.05 / +0.86%	5.82	5.87	5.80	5.87	5.84	5.39	25,500
4/4/2023	+0.04 / +0.69%	5.80	5.84	5.75	5.82	5.77	5.34	57,000
4/3/2023	+0.04 / +0.70%	5.74	5.81	5.70	5.78	5.78	5.31	85,300
3/31/2023	-0.01 / -0.17%	5.66	5.74	5.60	5.74	5.66	5.27	22,800
3/30/2023	0.00 / 0.00%	5.65	5.79	5.62	5.75	5.71	5.28	48,500
3/29/2023	0.00 / 0.00%	5.73	5.75	5.73	5.75	5.74	5.28	3,300
3/28/2023	+0.01 / +0.17%	5.74	5.80	5.74	5.75	5.77	5.28	46,300
3/27/2023	+0.11 / +1.95%	5.81	5.81	5.63	5.74	5.67	5.27	11,900
3/24/2023	0.00 / 0.00%	5.63	5.70	5.63	5.63	5.64	5.17	37,300
3/23/2023	+0.03 / +0.54%	5.56	5.63	5.52	5.63	5.56	5.17	74,100
3/22/2023	0.00 / 0.00%	5.62	5.62	5.60	5.60	5.60	5.14	76,800
3/21/2023	-0.05 / -0.88%	5.60	5.63	5.57	5.60	5.60	5.14	93,700
3/20/2023	-0.12 / -2.08%	5.66	5.77	5.65	5.65	5.67	5.19	16,000
3/17/2023	-0.02 / -0.35%	5.67	5.78	5.66	5.77	5.69	5.30	31,300
3/16/2023	-0.01 / -0.17%	5.70	5.80	5.70	5.79	5.72	5.32	27,100
3/15/2023	+0.10 / +1.75%	5.82	5.85	5.71	5.80	5.79	5.32	83,200
3/14/2023	-0.20 / -3.39%	5.83	5.83	5.66	5.70	5.73	5.23	59,200
3/13/2023	-0.03 / -0.51%	5.93	5.93	5.81	5.90	5.86	5.42	9,400
3/10/2023	-0.01 / -0.17%	5.94	5.94	5.82	5.93	5.91	5.44	23,000

<<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