Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Park Ha Biologi (PHH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4809 0.4866 0.4747 0.51 50,681
18th Sep 2025 (Thu) 0.4916 0.4999 0.482 0.487 25,713
17th Sep 2025 (Wed) 0.4526 0.54 0.4523 0.4963 112,574
16th Sep 2025 (Tue) 0.4586 0.4586 0.44 0.4485 82,823
15th Sep 2025 (Mon) 0.4705 0.4752 0.4468 0.4522 134,849
12th Sep 2025 (Fri) 0.4724 0.4818 0.4555 0.4767 68,157
11th Sep 2025 (Thu) 0.53 0.5302 0.4428 0.4646 184,099
10th Sep 2025 (Wed) 0.5168 0.555 0.50 0.55 305,121
9th Sep 2025 (Tue) 0.4195 0.4699 0.411 0.47 159,772
8th Sep 2025 (Mon) 0.4315 0.435 0.4125 0.42 28,076
5th Sep 2025 (Fri) 0.446 0.466 0.4312 0.439 33,997
4th Sep 2025 (Thu) 0.4817 0.4817 0.43 0.446 85,753
3rd Sep 2025 (Wed) 0.509 0.5098 0.4701 0.483 43,651
2nd Sep 2025 (Tue) 0.50 0.5077 0.4999 0.5048 52,052
1st Sep 2025 (Mon) 0.51 0.51 0.49 0.5003 36,443
29th Aug 2025 (Fri) 0.51 0.51 0.49 0.5003 36,443
28th Aug 2025 (Thu) 0.5573 0.5573 0.5121 0.5161 76,743
27th Aug 2025 (Wed) 0.5509 0.5897 0.535 0.5632 168,786
26th Aug 2025 (Tue) 0.5208 0.6343 0.5011 0.533 181,928
25th Aug 2025 (Mon) 0.541 0.541 0.4923 0.4999 74,248
22nd Aug 2025 (Fri) 0.515 0.57 0.515 0.5381 74,770
21st Aug 2025 (Thu) 0.4827 0.4975 0.4683 0.505 39,413
20th Aug 2025 (Wed) 0.509 0.509 0.48 0.4984 35,987
19th Aug 2025 (Tue) 0.535 0.5352 0.51 0.5149 76,674
18th Aug 2025 (Mon) 0.59 0.59 0.54 0.5448 99,563
15th Aug 2025 (Fri) 0.581 0.5901 0.555 0.57 56,047
14th Aug 2025 (Thu) 0.605 0.605 0.55 0.5807 95,146
13th Aug 2025 (Wed) 0.6125 0.6231 0.5986 0.615 73,254
12th Aug 2025 (Tue) 0.6398 0.64 0.5977 0.61 72,743
11th Aug 2025 (Mon) 0.6579 0.68 0.62 0.642 92,351
8th Aug 2025 (Fri) 0.682 0.6983 0.6342 0.6453 56,434
7th Aug 2025 (Thu) 0.7053 0.73 0.665 0.68 75,965
6th Aug 2025 (Wed) 0.7711 0.79 0.70 0.725 50,196
5th Aug 2025 (Tue) 0.8175 0.8175 0.76 0.7708 42,402
4th Aug 2025 (Mon) 0.6729 0.8199 0.6729 0.8199 136,639
1st Aug 2025 (Fri) 0.7103 0.712 0.6401 0.6588 45,173
31st Jul 2025 (Thu) 0.7765 0.7765 0.71 0.7215 60,872
30th Jul 2025 (Wed) 0.7619 0.80 0.7619 0.7834 30,406
29th Jul 2025 (Tue) 0.82 0.82 0.7523 0.765 37,351
28th Jul 2025 (Mon) 0.85 0.85 0.82 0.8232 38,499
25th Jul 2025 (Fri) 0.835 0.844 0.8045 0.828 59,752
24th Jul 2025 (Thu) 0.8979 0.8979 0.8228 0.8385 107,883
23rd Jul 2025 (Wed) 0.8799 0.919 0.8634 0.9049 66,979
22nd Jul 2025 (Tue) 0.9211 0.9211 0.85 0.8807 97,050
FTSE 100 Latest
Value9,216.67
Change-11.44