Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2016	-0.10 / -1.32%	7.60	7.60	7.40	7.50	7.60	2.37	40,200
9/6/2016	+0.20 / +2.70%	7.40	7.60	7.40	7.60	7.44	2.40	14,300
9/5/2016	+0.20 / +2.78%	7.10	7.50	7.10	7.40	7.23	2.34	155,200
9/1/2016	+0.10 / +1.41%	7.20	7.30	7.20	7.20	7.24	2.28	63,300
8/31/2016	+0.20 / +2.90%	7.00	7.20	6.90	7.10	7.00	2.24	40,750
8/30/2016	+0.10 / +1.47%	6.90	7.00	6.90	6.90	6.94	2.18	5,100
8/29/2016	-0.20 / -2.86%	7.00	7.00	6.80	6.80	7.00	2.15	6,200
8/26/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	2.21	0
8/25/2016	0.00 / 0.00%	6.80	7.00	6.80	7.00	6.98	2.21	3,100
8/24/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	2.21	18,000
8/23/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	2.21	2,900
8/22/2016	-0.30 / -4.11%	7.00	7.00	7.00	7.00	7.00	2.21	5,000
8/19/2016	-0.10 / -1.35%	7.00	7.30	7.00	7.30	7.15	2.31	19,000
8/18/2016	+0.10 / +1.37%	7.20	7.40	7.00	7.40	7.01	2.34	44,500
8/17/2016	-0.40 / -5.19%	7.00	7.30	7.00	7.30	7.00	2.31	37,400
8/16/2016	+0.60 / +8.45%	7.10	7.70	7.10	7.70	7.10	2.43	6,500
8/15/2016	+0.10 / +1.43%	7.10	7.10	6.80	7.10	6.92	2.24	28,900
8/12/2016	-0.50 / -6.67%	7.10	7.20	7.00	7.00	7.13	2.21	18,600
8/11/2016	0.00 / 0.00%	7.40	7.50	7.40	7.50	7.50	2.37	3,300
8/10/2016	-0.10 / -1.32%	7.50	7.50	7.50	7.50	7.50	2.37	7,000
8/9/2016	+0.20 / +2.70%	7.00	7.60	6.90	7.60	6.98	2.40	10,200
8/8/2016	+0.20 / +2.78%	7.20	7.60	6.90	7.40	7.03	2.34	32,500
8/5/2016	-0.40 / -5.26%	7.30	7.30	7.20	7.20	7.21	2.28	2,100
8/4/2016	+0.10 / +1.33%	7.30	7.60	7.20	7.60	7.23	2.40	1,600
8/3/2016	-0.80 / -9.64%	7.50	7.50	7.50	7.50	7.50	2.37	26,400
8/2/2016	+0.50 / +6.41%	8.30	8.30	8.30	8.30	8.30	2.62	100
8/1/2016	-0.10 / -1.27%	7.80	7.80	7.50	7.80	7.58	2.46	11,500
7/29/2016	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	2.50	0
7/28/2016	+0.30 / +3.95%	7.50	7.90	7.50	7.90	7.50	2.50	3,100
7/27/2016	-0.40 / -5.00%	7.60	7.80	7.60	7.60	7.75	2.40	33,000

<<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