Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2023	+0.08 / +1.16%	6.92	7.00	6.90	6.96	6.96	6.39	180,600
7/3/2023	+0.07 / +1.03%	6.82	7.00	6.82	6.88	6.89	6.32	101,600
6/30/2023	+0.01 / +0.15%	6.80	7.00	6.80	6.81	6.84	6.25	120,200
6/29/2023	-0.10 / -1.45%	6.99	7.14	6.80	6.80	6.96	6.24	324,600
6/28/2023	-0.07 / -1.00%	6.96	7.00	6.80	6.90	6.93	6.33	145,000
6/27/2023	+0.08 / +1.16%	6.90	7.00	6.88	6.97	6.91	6.40	352,300
6/26/2023	-0.51 / -6.89%	7.40	7.40	6.89	6.89	7.07	6.33	603,300
6/23/2023	-0.15 / -1.99%	7.55	7.69	7.38	7.40	7.44	6.79	278,300
6/22/2023	-0.05 / -0.66%	7.74	7.74	7.51	7.55	7.66	6.93	458,000
6/21/2023	+0.27 / +3.68%	7.40	7.60	7.20	7.60	7.41	6.98	368,300
6/20/2023	+0.03 / +0.41%	7.45	7.45	7.18	7.33	7.22	6.73	66,600
6/19/2023	-0.10 / -1.35%	7.40	7.55	7.10	7.30	7.32	6.70	281,600
6/16/2023	-0.09 / -1.20%	7.65	7.73	7.30	7.40	7.52	6.79	209,800
6/15/2023	+0.09 / +1.22%	7.31	7.60	7.25	7.49	7.36	6.88	280,600
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

<<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