Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2023	-0.30 / -3.90%	8.20	8.20	7.25	7.40	7.80	6.79	577,700
6/13/2023	+0.50 / +6.94%	7.35	7.70	7.34	7.70	7.64	7.07	1,305,300
6/12/2023	+0.42 / +6.19%	6.57	7.25	6.57	7.20	7.18	6.61	698,100
6/9/2023	+0.04 / +0.59%	6.86	6.94	6.76	6.78	6.85	6.22	206,400
6/8/2023	+0.44 / +6.98%	6.30	6.74	6.29	6.74	6.67	6.19	717,600
6/7/2023	0.00 / 0.00%	6.22	6.33	6.22	6.30	6.29	5.78	827,500
6/6/2023	+0.05 / +0.80%	6.31	6.31	6.15	6.30	6.20	5.78	116,300
6/5/2023	-0.07 / -1.11%	6.32	6.32	6.20	6.25	6.25	5.74	116,200
6/2/2023	-0.03 / -0.47%	6.38	6.38	6.25	6.32	6.29	5.80	100,700
6/1/2023	+0.08 / +1.28%	6.35	6.40	6.27	6.35	6.34	5.83	142,400
5/31/2023	+0.02 / +0.32%	6.40	6.40	6.20	6.27	6.30	5.76	143,100
5/30/2023	+0.15 / +2.46%	6.12	6.32	6.12	6.25	6.24	5.74	162,100
5/29/2023	+0.24 / +4.10%	5.90	6.12	5.90	6.10	6.04	5.60	194,000
5/26/2023	-0.04 / -0.68%	5.86	5.91	5.85	5.86	5.88	5.38	67,700
5/25/2023	-0.02 / -0.34%	5.95	5.95	5.86	5.90	5.89	5.42	39,400
5/24/2023	0.00 / 0.00%	5.82	5.96	5.82	5.92	5.88	5.43	21,100
5/23/2023	-0.01 / -0.17%	5.93	5.99	5.90	5.92	5.92	5.43	73,600
5/22/2023	+0.07 / +1.19%	5.80	5.96	5.80	5.93	5.88	5.44	66,800
5/19/2023	-0.03 / -0.51%	5.89	5.89	5.70	5.86	5.80	5.38	50,000
5/18/2023	-0.01 / -0.17%	5.86	5.92	5.86	5.89	5.88	5.41	24,100
5/17/2023	+0.02 / +0.34%	5.88	5.93	5.87	5.90	5.89	5.42	46,600
5/16/2023	-0.11 / -1.84%	5.99	6.00	5.88	5.88	5.93	5.40	112,000
5/15/2023	+0.02 / +0.34%	6.00	6.07	5.97	5.99	6.00	5.50	86,500
5/12/2023	+0.07 / +1.19%	6.03	6.04	5.92	5.97	5.99	5.48	114,700
5/11/2023	+0.14 / +2.43%	5.80	6.05	5.77	5.90	5.86	5.42	211,900
5/10/2023	+0.10 / +1.77%	5.70	5.80	5.70	5.76	5.75	5.29	88,600
5/9/2023	-0.01 / -0.18%	5.69	5.73	5.65	5.66	5.68	5.20	59,700
5/8/2023	-0.11 / -1.90%	5.74	5.80	5.65	5.67	5.70	5.21	43,100
5/5/2023	-0.02 / -0.34%	5.80	5.81	5.70	5.78	5.74	5.31	40,200
5/4/2023	0.00 / 0.00%	5.81	5.82	5.76	5.80	5.79	5.32	18,400

<<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