Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2015	-0.50 / -6.67%	7.40	7.40	7.00	7.00	7.30	2.07	61,110
7/9/2015	0.00 / 0.00%	7.30	7.50	7.30	7.50	7.34	2.22	63,700
7/8/2015	0.00 / 0.00%	7.40	7.50	7.40	7.50	7.40	2.22	53,900
7/7/2015	0.00 / 0.00%	7.40	7.50	7.30	7.50	7.36	2.22	55,900
7/6/2015	0.00 / 0.00%	7.20	7.50	7.20	7.50	7.39	2.22	42,500
7/3/2015	0.00 / 0.00%	7.50	7.50	7.40	7.50	7.49	2.22	16,900
7/2/2015	-0.10 / -1.32%	7.50	7.60	7.30	7.50	7.49	2.22	83,315
7/1/2015	0.00 / 0.00%	7.20	7.60	7.20	7.60	7.42	2.25	114,300
6/30/2015	+0.30 / +4.11%	7.40	7.60	7.30	7.60	7.36	2.25	341,400
6/29/2015	0.00 / 0.00%	7.60	7.60	7.00	7.30	7.32	2.16	53,720
6/26/2015	-0.20 / -2.67%	7.60	7.60	7.20	7.30	7.50	2.16	94,900
6/25/2015	-0.10 / -1.32%	7.60	7.60	7.10	7.50	7.27	2.22	78,109
6/24/2015	+0.10 / +1.33%	7.70	7.70	7.10	7.60	7.36	2.25	119,500
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

<<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