Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PHSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 32.00 | 0.50 | 1.59% | 31.50 | 32.00 | 31.50 | 47,955 |
| Aug 29 2024 | 31.50 | 0.00 | 0.00% | 31.50 | 31.50 | 31.50 | 13,200 |
| Aug 28 2024 | 31.50 | 1.00 | 3.28% | 30.50 | 31.50 | 30.50 | 20,094 |
| Aug 27 2024 | 30.50 | 1.00 | 3.39% | 29.50 | 30.50 | 29.50 | 11,271 |
| Aug 23 2024 | 29.50 | -0.50 | -1.67% | 30.00 | 30.00 | 29.50 | 6,997 |
| Aug 22 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 32.00 | 30.00 | 159,765 |
| Aug 21 2024 | 30.00 | 1.00 | 3.45% | 29.00 | 30.00 | 29.00 | 40,000 |
| Aug 20 2024 | 29.00 | 2.50 | 9.43% | 26.50 | 29.00 | 26.50 | 40,761 |
| Aug 19 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 0.00 |
| Aug 16 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 5,045 |
| Aug 15 2024 | 26.50 | -0.50 | -1.85% | 26.50 | 26.50 | 26.50 | 227 |
| Aug 14 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 26.50 | 21,375 |
| Aug 13 2024 | 27.00 | 1.00 | 3.85% | 26.00 | 27.00 | 26.00 | 9,660 |
| Aug 12 2024 | 26.00 | 1.50 | 6.12% | 24.50 | 28.50 | 24.50 | 108,213 |
| Aug 09 2024 | 24.50 | 0.50 | 2.08% | 24.00 | 24.50 | 24.00 | 8,841 |
| Aug 08 2024 | 24.00 | -0.50 | -2.04% | 24.50 | 24.50 | 24.00 | 4,997 |
| Aug 07 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 23.50 | 37,088 |
| Aug 06 2024 | 24.50 | -2.00 | -7.55% | 26.50 | 26.50 | 24.50 | 26,718 |
| Aug 05 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 400 |
| Aug 02 2024 | 26.50 | 1.00 | 3.92% | 25.50 | 26.50 | 25.50 | 5,900 |
| Aug 01 2024 | 25.50 | 1.00 | 4.08% | 24.50 | 25.50 | 24.50 | 20,301 |
| Jul 31 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 4,081 |
| Jul 30 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jul 29 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jul 26 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jul 25 2024 | 24.50 | -0.50 | -2.00% | 25.00 | 25.00 | 24.50 | 2,690 |
| Jul 24 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jul 23 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 7,179 |
| Jul 22 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jul 19 2024 | 25.00 | 0.00 | 0.00% | 23.50 | 25.00 | 23.50 | 0.00 |
| Jul 18 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 68 |
| Jul 17 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jul 16 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jul 15 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 609 |
| Jul 12 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jul 11 2024 | 25.00 | -0.50 | -1.96% | 25.50 | 25.50 | 25.00 | 1,922 |
| Jul 10 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 0.00 |
| Jul 09 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 0.00 |
| Jul 08 2024 | 25.50 | 0.50 | 2.00% | 25.50 | 25.50 | 25.50 | 10,335 |
| Jul 05 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jul 04 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jul 03 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 1,555 |
| Jul 02 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jul 01 2024 | 25.00 | 0.50 | 2.04% | 24.50 | 25.00 | 24.50 | 2,457 |
| Jun 28 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 27 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 833 |
| Jun 26 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 25 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 196 |
| Jun 24 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 21 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 1,460 |
| Jun 20 2024 | 24.50 | 0.00 | 0.00% | 23.50 | 24.50 | 23.50 | 1,921 |
| Jun 19 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 1,008 |
| Jun 18 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0.00 |
| Jun 17 2024 | 24.50 | -0.50 | -2.00% | 25.00 | 25.00 | 24.50 | 3,645 |
| Jun 14 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jun 13 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 10,412 |
| Jun 12 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 1,594 |
| Jun 11 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jun 10 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 1,613 |
| Jun 07 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jun 06 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Jun 05 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 10,000 |
| Jun 04 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 5,000 |
| Jun 03 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
