Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2014	+0.30 / +5.77%	5.70	5.70	5.10	5.50	5.50	1.63	14,000
5/22/2014	-0.20 / -3.70%	5.40	5.50	5.20	5.20	5.20	1.54	7,460
5/21/2014	-0.40 / -6.90%	6.00	6.00	5.30	5.40	5.40	1.60	27,200
5/20/2014	-0.10 / -1.69%	6.00	6.00	5.40	5.80	5.80	1.72	2,600
5/19/2014	+0.20 / +3.51%	5.90	5.90	5.90	5.90	5.90	1.75	200
5/16/2014	+0.20 / +3.64%	5.20	5.70	5.20	5.70	5.70	1.69	1,500
5/15/2014	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	1.63	0
5/14/2014	+0.10 / +1.85%	5.60	5.60	5.20	5.50	5.50	1.63	300
5/13/2014	0.00 / 0.00%	5.00	5.40	4.90	5.40	5.40	1.60	13,700
5/12/2014	-0.60 / -10.00%	5.40	6.00	5.40	5.40	5.40	1.60	3,400
5/9/2014	+0.20 / +3.45%	5.30	6.00	5.30	6.00	6.00	1.78	3,100
5/8/2014	-0.60 / -9.38%	5.80	6.00	5.80	5.80	5.80	1.72	1,700
5/7/2014	+0.40 / +6.67%	6.40	6.40	6.40	6.40	6.40	1.90	100
5/6/2014	-0.20 / -3.23%	6.00	6.00	6.00	6.00	6.00	1.78	200
5/5/2014	+0.20 / +3.33%	6.60	6.60	5.80	6.20	6.20	1.84	10,200
4/29/2014	-0.20 / -3.23%	5.80	6.00	5.70	6.00	6.00	1.78	2,200
4/28/2014	0.00 / 0.00%	6.00	6.20	6.00	6.20	6.20	1.84	3,100
4/25/2014	+0.10 / +1.64%	6.10	6.20	6.00	6.20	6.20	1.84	15,100
4/24/2014	-0.10 / -1.61%	5.90	6.10	5.90	6.10	6.10	1.81	5,100
4/23/2014	+0.20 / +3.33%	5.60	6.40	5.60	6.20	6.20	1.84	3,360
4/22/2014	+0.40 / +7.14%	5.50	6.00	5.50	6.00	6.00	1.78	4,200
4/21/2014	-0.10 / -1.75%	6.10	6.10	5.60	5.60	5.60	1.66	2,100
4/18/2014	-0.30 / -5.00%	5.70	5.70	5.70	5.70	5.70	1.69	2,000
4/17/2014	+0.20 / +3.45%	6.10	6.10	5.70	6.00	6.00	1.78	13,800
4/16/2014	-0.20 / -3.33%	5.80	5.80	5.50	5.80	5.80	1.72	7,660
4/15/2014	-0.30 / -4.76%	5.70	6.20	5.70	6.00	6.00	1.78	17,900
4/14/2014	0.00 / 0.00%	6.30	6.40	6.10	6.30	6.30	1.87	11,500
4/11/2014	+0.10 / +1.61%	6.20	6.30	6.00	6.30	6.30	1.87	31,300
4/10/2014	0.00 / 0.00%	6.20	6.30	6.10	6.20	6.20	1.84	15,100
4/8/2014	0.00 / 0.00%	6.20	6.20	6.10	6.20	6.20	1.84	26,750

<<Previous 30 days Next 30 days>>

PHC News

29/04	PHC: Explanation of after-tax profit in Quarter 1.2025
24/04	PHC: Minutes & Resolution of the 2025 AGM
10/04	PHC: Annual Report 2024
01/04	PHC: Holding 2025 AGM
27/03	PHC: Explanation of differences in after-tax profit in 2024