Live Quote:
On
|
|
|
Tuesday, July 8, 2025 4:03:35 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 8/28/2015
|
|
Open |
16.80 |
High |
16.80 |
Low |
16.00 |
Volume |
6,000 |
Split-adjusted Price |
11.40 |
|
|
PHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2015
|
-0.50 / -3.03%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.74
|
11.40
|
6,000
|
|
8/27/2015
|
+0.80 / +5.10%
|
15.30
|
16.90
|
15.30
|
16.50
|
15.74
|
11.76
|
3,300
|
|
8/26/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.49
|
11.19
|
6,700
|
|
8/25/2015
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.00
|
15.70
|
15.15
|
11.19
|
22,800
|
|
8/24/2015
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.84
|
11.04
|
5,300
|
|
8/21/2015
|
-0.90 / -5.33%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.04
|
11.40
|
18,800
|
|
8/20/2015
|
+0.90 / +5.63%
|
17.00
|
17.00
|
16.00
|
16.90
|
16.22
|
12.04
|
22,300
|
|
8/19/2015
|
-1.20 / -6.98%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.64
|
11.40
|
23,000
|
|
8/18/2015
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.62
|
12.25
|
2,500
|
|
8/17/2015
|
-0.40 / -2.21%
|
17.80
|
18.00
|
17.50
|
17.70
|
17.79
|
12.61
|
15,500
|
|
8/14/2015
|
+0.60 / +3.43%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.05
|
12.90
|
9,200
|
|
8/13/2015
|
-0.80 / -4.37%
|
19.00
|
19.00
|
17.30
|
17.50
|
17.66
|
12.47
|
32,500
|
|
8/12/2015
|
+1.80 / +10.91%
|
19.90
|
20.00
|
18.30
|
18.30
|
19.69
|
13.04
|
95,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 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.
|