|
Live Quote:
On
|
|
|
|
|
Thursday, June 19, 2025 11:51:04 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 4/10/2019
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
100 |
| Split-adjusted Price |
10.11 |
|
|
PHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.11
|
100
|
|
|
4/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
200
|
|
|
4/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
5,500
|
|
|
4/5/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
4/4/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
3,600
|
|
|
4/3/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
3,400
|
|
|
4/2/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
3,200
|
|
|
4/1/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
3/29/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
2,900
|
|
|
3/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
1,500
|
|
|
3/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
3/25/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
7,500
|
|
|
3/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
3/21/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.42
|
0
|
|
|
3/20/2019
|
+0.20 / +1.85%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.06
|
9.42
|
12,500
|
|
|
3/19/2019
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.82
|
9.25
|
2,200
|
|
|
3/18/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.68
|
0
|
|
|
3/15/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.68
|
0
|
|
|
3/14/2019
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.29
|
9.68
|
11,300
|
|
|
3/13/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.25
|
1,000
|
|
|
3/12/2019
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.25
|
100
|
|
|
3/11/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.16
|
0
|
|
|
3/8/2019
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.78
|
9.16
|
3,200
|
|
|
3/7/2019
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.34
|
100
|
|
|
3/6/2019
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.25
|
5,000
|
|
|
3/5/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.08
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.08
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.60
|
10.63
|
9.08
|
3,300
|
|
|
2/28/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.08
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|