Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/23/2015	+0.10 / +1.35%	7.60	7.60	7.30	7.50	7.47	2.22	41,120
6/22/2015	+0.20 / +2.78%	7.40	7.40	7.00	7.40	7.20	2.19	57,800
6/19/2015	-0.50 / -6.49%	7.10	7.70	7.10	7.20	7.38	2.13	199,960
6/18/2015	0.00 / 0.00%	7.70	7.80	7.60	7.70	7.65	2.28	112,900
6/17/2015	+0.10 / +1.32%	7.00	7.80	7.00	7.70	7.52	2.28	87,708
6/16/2015	+0.30 / +4.11%	7.30	7.80	7.30	7.60	7.57	2.25	162,700
6/15/2015	0.00 / 0.00%	7.10	7.70	7.10	7.30	7.45	2.16	343,700
6/12/2015	0.00 / 0.00%	7.10	7.40	7.10	7.30	7.33	2.16	92,800
6/11/2015	-0.10 / -1.35%	7.40	7.40	7.10	7.30	7.20	2.16	92,200
6/10/2015	-0.20 / -2.63%	7.30	7.50	7.10	7.40	7.37	2.19	64,450
6/9/2015	+0.30 / +4.11%	7.30	7.80	7.30	7.60	7.51	2.25	52,300
6/8/2015	0.00 / 0.00%	8.00	8.00	7.30	7.30	7.66	2.16	105,100
6/5/2015	+0.60 / +8.96%	6.60	7.30	6.60	7.30	6.92	2.16	97,660
6/4/2015	-0.10 / -1.47%	6.50	7.00	6.50	6.70	6.70	1.98	105,600
6/3/2015	+0.50 / +7.94%	6.30	6.80	6.20	6.80	6.44	2.01	214,720
6/2/2015	+0.10 / +1.61%	6.20	6.40	6.20	6.30	6.20	1.87	106,100
6/1/2015	0.00 / 0.00%	6.20	6.20	6.20	6.20	6.20	1.84	5,400
5/29/2015	+0.10 / +1.64%	6.40	6.40	6.00	6.20	6.27	1.84	63,400
5/28/2015	+0.10 / +1.67%	6.10	6.20	6.10	6.10	6.18	1.81	41,400
5/27/2015	+0.20 / +3.45%	5.80	6.10	5.80	6.00	6.00	1.78	39,700
5/26/2015	-0.20 / -3.33%	5.80	5.80	5.80	5.80	5.80	1.72	1,500
5/25/2015	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	1.78	0
5/22/2015	+0.10 / +1.69%	6.00	6.00	6.00	6.00	6.00	1.78	1,000
5/21/2015	-0.10 / -1.67%	6.00	6.00	5.90	5.90	6.00	1.75	4,500
5/20/2015	0.00 / 0.00%	6.10	6.10	6.00	6.00	6.01	1.78	6,500
5/19/2015	0.00 / 0.00%	6.00	6.00	5.90	6.00	5.93	1.78	13,800
5/18/2015	-0.30 / -4.76%	6.00	6.00	6.00	6.00	6.00	1.78	7,700
5/15/2015	0.00 / 0.00%	6.30	6.30	6.30	6.30	6.30	1.87	0
5/14/2015	+0.50 / +8.62%	6.30	6.30	6.30	6.30	6.30	1.87	460,000
5/13/2015	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	1.72	3,000

<<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