26565 - Price History
Stock symbol PHF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PHF (26565)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.98 | $7.98 |
| June 2023 | $7.98 | $7.98 |
| May 2023 | $7.98 | $7.98 |
| April 2023 | $7.98 | $7.98 |
| March 2023 | $7.98 | $7.98 |
| February 2023 | $7.98 | $7.98 |
| January 2023 | $7.98 | $7.98 |
| December 2022 | $7.98 | $7.98 |
| November 2022 | $7.98 | $7.98 |
| October 2022 | $7.98 | $7.98 |
| September 2022 | $7.98 | $7.98 |
| August 2022 | $7.98 | $7.98 |
| July 2022 | $7.98 | $7.98 |
| June 2022 | $7.98 | $7.98 |
| May 2022 | $7.98 | $7.98 |
| April 2022 | $7.98 | $7.98 |
| March 2022 | $7.98 | $7.98 |
| February 2022 | $7.98 | $7.98 |
| January 2022 | $7.98 | $7.98 |
| December 2021 | $7.98 | $7.98 |
| November 2021 | $7.98 | $7.98 |
| October 2021 | $7.98 | $7.98 |
| September 2021 | $7.98 | $7.98 |
| August 2021 | $7.98 | $7.98 |
| July 2021 | $7.98 | $7.98 |
| June 2021 | $7.98 | $7.98 |
| May 2021 | $7.98 | $7.98 |
| April 2021 | $7.98 | $7.98 |
| March 2021 | $7.98 | $7.98 |
| November 2017 | $7.98 | $7.98 |
| October 2017 | $7.98 | $7.98 |
| September 2017 | $7.98 | $7.98 |
| August 2017 | $7.98 | $7.98 |
| July 2017 | $7.98 | $7.98 |
| June 2017 | $7.96 | $7.96 |
| May 2017 | $7.96 | $7.96 |
| April 2017 | $7.88 | $7.90 |
| March 2017 | $7.65 | $7.72 |
| February 2017 | $7.79 | $7.91 |
| January 2017 | $7.62 | $7.78 |
| December 2016 | $7.01 | $7.20 |
| November 2016 | $6.87 | $7.10 |
| October 2016 | $6.73 | $7 |
| September 2016 | $6.81 | $7.13 |
| August 2016 | $6.85 | $7.21 |
| July 2016 | $6.72 | $7.12 |
| June 2016 | $6.63 | $7.08 |
| May 2016 | $6.31 | $6.78 |
| April 2016 | $6.29 | $6.81 |
| March 2016 | $5.82 | $6.35 |
| February 2016 | $5.45 | $5.99 |
| January 2016 | $5.36 | $5.94 |
| December 2015 | $5.43 | $6.07 |
| November 2015 | $5.69 | $6.42 |
| October 2015 | $5.83 | $6.63 |
| September 2015 | $5.52 | $6.32 |
| August 2015 | $5.68 | $6.56 |
| July 2015 | $5.74 | $6.67 |
| June 2015 | $5.92 | $6.93 |
| May 2015 | $6.19 | $7.30 |
| April 2015 | $6.26 | $7.44 |
| March 2015 | $6.20 | $7.41 |
| February 2015 | $6.51 | $7.84 |
| January 2015 | $6.10 | $7.40 |
| December 2014 | $6.02 | $7.35 |
| November 2014 | $6.27 | $7.71 |
| October 2014 | $6.31 | $7.81 |
| September 2014 | $6.28 | $7.83 |
| August 2014 | $6.86 | $8.61 |
| July 2014 | $6.62 | $8.36 |
| June 2014 | $7.06 | $8.98 |
| May 2014 | $6.96 | $8.91 |
| April 2014 | $6.68 | $8.61 |
| March 2014 | $6.37 | $8.26 |
| February 2014 | $6.25 | $8.16 |
| January 2014 | $6.12 | $8.05 |
| December 2013 | $5.93 | $7.86 |
| November 2013 | $6.01 | $8.02 |
| October 2013 | $6.04 | $8.12 |
| September 2013 | $5.93 | $8.03 |
| August 2013 | $6.28 | $8.57 |
| July 2013 | $6.36 | $8.74 |
| June 2013 | $6.12 | $8.48 |
| May 2013 | $6.34 | $8.85 |
| April 2013 | $6.49 | $9.13 |
| March 2013 | $6.37 | $9.02 |
| February 2013 | $6.56 | $9.36 |
| January 2013 | $6.71 | $9.64 |
| December 2012 | $6.13 | $8.87 |
| November 2012 | $6.22 | $9.06 |
| October 2012 | $6.33 | $9.37 |
| September 2012 | $6.58 | $9.81 |
| August 2012 | $6.31 | $9.47 |
| July 2012 | $6.14 | $9.29 |
| June 2012 | $6.12 | $9.33 |
| May 2012 | $5.93 | $9.11 |
| April 2012 | $5.88 | $9.10 |
| March 2012 | $5.78 | $9.01 |
| February 2012 | $5.87 | $9.23 |
| January 2012 | $5.77 | $9.13 |
| December 2011 | $5.61 | $8.95 |
| November 2011 | $5.41 | $8.77 |
| October 2011 | $5.55 | $9.07 |
| September 2011 | $5.50 | $9.06 |
| August 2011 | $5.90 | $9.79 |
| July 2011 | $5.45 | $9.11 |
| June 2011 | $5.82 | $9.80 |
| May 2011 | $6.06 | $10.29 |
| April 2011 | $5.68 | $9.71 |
| March 2011 | $5.02 | $8.65 |
| February 2011 | $5.04 | $8.73 |
| January 2011 | $4.85 | $8.46 |
| December 2010 | $4.81 | $8.45 |
| November 2010 | $4.81 | $8.72 |
| October 2010 | $4.77 | $8.71 |
| September 2010 | $4.66 | $8.57 |
| August 2010 | $4.53 | $8.40 |
| July 2010 | $4.53 | $8.45 |
| June 2010 | $4.25 | $7.98 |
| May 2010 | $4.07 | $7.70 |
| April 2010 | $4.31 | $8.23 |
| March 2010 | $4.34 | $8.35 |
| February 2010 | $3.94 | $7.63 |
| January 2010 | $3.81 | $7.43 |
| December 2009 | $3.76 | $7.38 |
| November 2009 | $3.50 | $6.93 |
| October 2009 | $3.36 | $6.70 |
| September 2009 | $3.43 | $6.90 |
| August 2009 | $3.05 | $6.19 |
| July 2009 | $2.90 | $5.93 |
| June 2009 | $2.53 | $5.23 |
| May 2009 | $2.39 | $4.98 |
| April 2009 | $2.09 | $4.42 |
| March 2009 | $1.82 | $3.88 |
| February 2009 | $1.84 | $3.99 |
| January 2009 | $2.12 | $4.66 |
| December 2008 | $1.66 | $3.68 |
| November 2008 | $1.33 | $3.09 |
| October 2008 | $2.19 | $5.19 |
| September 2008 | $2.68 | $6.45 |
| August 2008 | $3.26 | $7.94 |
| July 2008 | $3.27 | $8.03 |
| June 2008 | $3.35 | $8.29 |
| May 2008 | $3.48 | $8.70 |
| April 2008 | $3.26 | $8.21 |
| March 2008 | $3.08 | $7.83 |
| February 2008 | $3.23 | $8.29 |
| January 2008 | $3.12 | $8.08 |
| December 2007 | $3.10 | $8.10 |
| November 2007 | $3.09 | $8.17 |
| October 2007 | $3.36 | $8.95 |
| September 2007 | $3.31 | $8.89 |
| August 2007 | $3.28 | $8.90 |
| July 2007 | $3.45 | $9.42 |
| June 2007 | $3.64 | $10.03 |
| May 2007 | $3.65 | $10.12 |
| April 2007 | $3.63 | $10.15 |
| March 2007 | $3.56 | $10.02 |
| February 2007 | $3.53 | $10.01 |
| January 2007 | $3.55 | $10.14 |
| December 2006 | $3.41 | $9.80 |
| November 2006 | $3.46 | $10.02 |
| October 2006 | $3.41 | $9.96 |
| September 2006 | $3.46 | $10.18 |
| August 2006 | $3.34 | $9.90 |
| July 2006 | $3.25 | $9.70 |
| June 2006 | $3.20 | $9.62 |
| May 2006 | $3.20 | $9.72 |
| April 2006 | $3.08 | $9.42 |
| March 2006 | $3.09 | $9.52 |
| February 2006 | $3.06 | $9.49 |
| January 2006 | $3.02 | $9.44 |
| December 2005 | $2.69 | $8.50 |
| November 2005 | $2.87 | $9.13 |
| October 2005 | $2.82 | $9.06 |
| September 2005 | $2.95 | $9.54 |
| August 2005 | $2.92 | $9.53 |
| July 2005 | $2.93 | $9.63 |
| June 2005 | $2.86 | $9.47 |
| May 2005 | $2.73 | $9.12 |
| April 2005 | $2.64 | $8.90 |
| March 2005 | $2.60 | $8.84 |
| February 2005 | $2.87 | $9.82 |
| January 2005 | $2.85 | $9.84 |
| December 2004 | $2.83 | $9.82 |
| November 2004 | $2.82 | $9.87 |
| October 2004 | $2.78 | $9.81 |
| September 2004 | $2.73 | $9.70 |
| August 2004 | $2.64 | $9.46 |
| July 2004 | $2.52 | $9.09 |
| June 2004 | $2.37 | $8.64 |
| May 2004 | $2.32 | $8.50 |
| April 2004 | $2.31 | $8.54 |
| March 2004 | $2.66 | $9.93 |
| February 2004 | $2.57 | $9.66 |
| January 2004 | $2.49 | $9.46 |
| December 2003 | $2.39 | $9.14 |
| November 2003 | $2.41 | $9.30 |
| October 2003 | $2.23 | $8.65 |
| September 2003 | $2.15 | $8.43 |
| August 2003 | $2.06 | $8.15 |
| July 2003 | $2.10 | $8.37 |
| June 2003 | $2.13 | $8.60 |
| May 2003 | $2.21 | $9 |
| April 2003 | $2 | $8.22 |
| March 2003 | $1.88 | $7.80 |
| February 2003 | $1.72 | $7.20 |
| January 2003 | $1.73 | $7.33 |
| December 2002 | $1.44 | $6.16 |
| November 2002 | $1.50 | $6.49 |
| October 2002 | $1.39 | $6.10 |
| September 2002 | $1.48 | $6.60 |
| August 2002 | $1.38 | $6.26 |
| July 2002 | $1.46 | $6.68 |
| June 2002 | $1.74 | $8.09 |
| May 2002 | $2 | $9.45 |
| April 2002 | $1.97 | $9.40 |
| March 2002 | $1.95 | $9.41 |
| February 2002 | $1.91 | $9.34 |
| January 2002 | $1.94 | $9.59 |
| December 2001 | $1.82 | $9.08 |
| November 2001 | $1.95 | $9.84 |
| October 2001 | $2 | $10.27 |
| September 2001 | $1.91 | $9.93 |
| August 2001 | $2.12 | $11.20 |
| July 2001 | $2.04 | $10.90 |
| June 2001 | $2.01 | $10.85 |
| May 2001 | $2 | $10.97 |
| April 2001 | $1.79 | $10.04 |
| March 2001 | $1.78 | $10.16 |
| February 2001 | $2.01 | $11.78 |
| January 2001 | $2.15 | $12.72 |
| December 2000 | $1.76 | $10.56 |
| November 2000 | $1.69 | $10.25 |
| October 2000 | $1.83 | $11.25 |
| September 2000 | $2 | $12.44 |
| August 2000 | $2.01 | $12.69 |
| July 2000 | $1.97 | $12.56 |
| June 2000 | $1.92 | $12.38 |
| May 2000 | $1.83 | $11.94 |
| April 2000 | $1.78 | $11.75 |
| March 2000 | $1.83 | $12.19 |
| February 2000 | $1.82 | $12.25 |
| January 2000 | $1.82 | $12.44 |
| December 1999 | $1.69 | $11.62 |
| November 1999 | $1.73 | $12.06 |
| October 1999 | $1.77 | $12.50 |
| September 1999 | $1.89 | $13.50 |
| August 1999 | $1.96 | $14.12 |
| July 1999 | $2.01 | $14.62 |
| June 1999 | $2 | $14.69 |
| May 1999 | $1.99 | $14.81 |
| April 1999 | $1.97 | $14.75 |
| March 1999 | $1.95 | $14.75 |
| February 1999 | $1.95 | $14.88 |
| January 1999 | $2.09 | $16.12 |
| December 1998 | $2.10 | $16.38 |
| November 1998 | $2.08 | $16.62 |
| October 1998 | $2.03 | $16.19 |
| September 1998 | $1.98 | $15.81 |
| August 1998 | $1.77 | $14.50 |
| July 1998 | $2.23 | $18.25 |
| June 1998 | $2.23 | $18.25 |
| May 1998 | $2.20 | $18.44 |
| April 1998 | $2.18 | $18.31 |
| March 1998 | $2.18 | $18.25 |
| February 1998 | $2.16 | $18.50 |
| January 1998 | $2.13 | $18.25 |
| December 1997 | $2.12 | $18.19 |
| November 1997 | $2.02 | $17.94 |
| October 1997 | $1.97 | $17.50 |
| September 1997 | $1.98 | $17.56 |
| August 1997 | $1.95 | $17.69 |
| July 1997 | $1.93 | $17.56 |
| June 1997 | $1.95 | $17.75 |
| May 1997 | $1.88 | $17.50 |
| April 1997 | $1.84 | $17.12 |
| March 1997 | $1.80 | $16.75 |
| February 1997 | $1.84 | $17.50 |
| January 1997 | $1.76 | $16.75 |
| December 1996 | $1.87 | $17.88 |
| November 1996 | $1.80 | $17.62 |
| October 1996 | $1.78 | $17.38 |
| September 1996 | $1.75 | $17.12 |
| August 1996 | $1.67 | $16.75 |
| July 1996 | $1.61 | $16.12 |
| June 1996 | $1.57 | $15.75 |
| May 1996 | $1.56 | $16 |
| April 1996 | $1.56 | $16 |
| March 1996 | $1.59 | $16.38 |
| February 1996 | $1.64 | $17.25 |
| January 1996 | $1.62 | $17.12 |
| December 1995 | $1.65 | $17.38 |
| November 1995 | $1.65 | $17.88 |
| October 1995 | $1.67 | $18.12 |
| September 1995 | $1.62 | $17.50 |
| August 1995 | $1.62 | $18 |
| July 1995 | $1.57 | $17.50 |
| June 1995 | $1.56 | $17.38 |
| May 1995 | $1.53 | $17.50 |
| April 1995 | $1.44 | $16.50 |
| March 1995 | $1.40 | $16 |
| February 1995 | $1.35 | $15.88 |
| January 1995 | $1.32 | $15.50 |
| December 1994 | $1.38 | $16.75 |
| November 1994 | $1.41 | $17.62 |
| October 1994 | $1.45 | $18.12 |
| September 1994 | $1.45 | $18.12 |
| August 1994 | $1.48 | $19 |
| July 1994 | $1.47 | $18.88 |
| June 1994 | $1.46 | $18.75 |
| May 1994 | $1.48 | $19.38 |
| April 1994 | $1.45 | $19 |
| March 1994 | $1.41 | $18.50 |
| February 1994 | $1.42 | $19.12 |
| January 1994 | $1.51 | $20.38 |
| December 1993 | $1.58 | $21.25 |
| November 1993 | $1.51 | $21.12 |
| October 1993 | $1.50 | $21 |
| September 1993 | $1.50 | $21 |
| August 1993 | $1.46 | $21 |
| July 1993 | $1.43 | $20.50 |
| June 1993 | $1.41 | $20.75 |
| May 1993 | $1.34 | $19.62 |
| April 1993 | $1.34 | $19.62 |
| March 1993 | $1.34 | $19.62 |
| February 1993 | $1.36 | $20.50 |
| January 1993 | $1.35 | $20.25 |
| December 1992 | $1.29 | $19.38 |
| November 1992 | $1.30 | $20 |
| October 1992 | $1.28 | $19.62 |
| September 1992 | $1.29 | $20.38 |
| August 1992 | $1.27 | $20 |
| July 1992 | $1.27 | $20 |
| June 1992 | $1.23 | $19.75 |
| May 1992 | $1.21 | $19.50 |
| April 1992 | $1.23 | $19.75 |
| March 1992 | $1.18 | $19.50 |
| February 1992 | $1.13 | $18.62 |
| January 1992 | $1.11 | $18.38 |
| December 1991 | $1.05 | $17.25 |
| November 1991 | $0.98 | $16.88 |
| October 1991 | $0.99 | $17 |
| September 1991 | $0.95 | $16.75 |
| August 1991 | $0.89 | $15.75 |
| July 1991 | $0.89 | $15.75 |
| June 1991 | $0.87 | $15.50 |
| May 1991 | $0.84 | $15 |
| April 1991 | $0.83 | $14.88 |
| March 1991 | $0.82 | $14.75 |
| February 1991 | $0.79 | $14.25 |
| January 1991 | $0.72 | $13 |
| December 1990 | $0.69 | $12.38 |
| November 1990 | $0.68 | $12.50 |
| October 1990 | $0.68 | $12.38 |
| September 1990 | $0.66 | $12.25 |
| August 1990 | $0.74 | $13.62 |
| July 1990 | $0.80 | $14.75 |
PHF
Price: $7.98
52 week price:
Dividend Yield: 3.77%
Forward Dividend Yield: 2.82%
Payout Ratio Range:
Earnings Per Share: 1.32 USD
P/E Ratio: 6.01
Exchange: YHD
Volume: 84217