PH Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-67,W-65,M-74 200: 516.87  100: 551.05
50: 569.17 21: 586.29		 No 619.86 619.86 September 18, 2024
D-65,W-64,M-73 200: 515.75  100: 549.9
50: 567.53 21: 583.86		 No 607.69 607.69 September 17, 2024
D-62,W-16,M-71 200: 514.85  100: 548.79
50: 566 21: 581.62		 No 597.84 597.84 September 16, 2024
D-59,W-62,M-71 200: 513.67  100: 547.86
50: 564.73 21: 579.99		 No 599.66 599.66 September 13, 2024
D-57,W-61,M-70 200: 512.69  100: 547.02
50: 563.66 21: 578.84		 No 588.3 588.3 September 12, 2024
D-55,W-60,M-69 200: 511.78  100: 546.21
50: 562.65 21: 577.85		 No 586.36 586.36 September 11, 2024
D-54,W-60,M-69 200: 510.91  100: 545.49
50: 561.79 21: 577.22		 No 585.6 585.6 September 10, 2024
D-54,W-60,M-69 200: 510.21  100: 544.77
50: 561 21: 576.82		 No 584.49 584.49 September 9, 2024
D-49,W-58,M-67 200: 509.23  100: 544.1
50: 560.22 21: 576.47		 No 584.44 584.44 September 6, 2024
D-51,W-59,M-68 200: 512.2  100: 543.93
50: 559.77 21: 577		 No 576.83 576.83 September 5, 2024
D-52,W-59,M-68 200: 511.63  100: 543.3
50: 559.14 21: 577.19		 No 581.58 581.58 September 4, 2024
D-51,W-59,M-68 200: 510.97  100: 542.62
50: 558.4 21: 577.2		 No 595.55 595.55 September 3, 2024
D-65,W-67,M-73 200: 510.47  100: 541.96
50: 557.71 21: 577.4		 No 601.3 601.3 August 30, 2024
D-62,W-65,M-73 200: 509.6  100: 540.8
50: 556 21: 575.04		 No 599.53 599.53 August 29, 2024
D-61,W-64,M-72 200: 508.82  100: 539.78
50: 554.56 21: 573.34		 No 592.48 592.48 August 28, 2024
D-62,W-64,M-72 200: 508.02  100: 538.8
50: 553.18 21: 571.76		 No 593.49 593.49 August 27, 2024
D-63,W-66,M-72 200: 507.2  100: 537.77
50: 551.68 21: 569.85		 No 597.33 597.33 August 26, 2024
D-64,W-66,M-73 200: 506.44  100: 536.69
50: 550.05 21: 567.56		 No 594.1 594.1 August 23, 2024
D-62,W-65,M-72 200: 505.59  100: 535.54
50: 548.28 21: 564.83		 No 592.99 592.99 August 22, 2024
D-62,W-64,M-72 200: 504.77  100: 534.5
50: 546.7 21: 562.51		 No 589.45 589.45 August 21, 2024
D-61,W-63,M-71 200: 503.95  100: 533.45
50: 545.08 21: 559.99		 No 589.6 589.6 August 20, 2024
D-62,W-64,M-72 200: 503.16  100: 532.47
50: 543.56 21: 557.64		 No 591.08 591.08 August 19, 2024
D-62,W-63,M-71 200: 502.45  100: 531.39
50: 541.81 21: 554.62		 No 591.45 591.45 August 16, 2024
D-65,W-65,M-73 200: 501.68  100: 530.34
50: 540.11 21: 551.58		 No 593.28 593.28 August 15, 2024
D-62,W-63,M-72 200: 500.81  100: 529.12
50: 538.05 21: 547.46		 No 580.01 580.01 August 14, 2024
D-60,W-62,M-71 200: 500.03  100: 528.12
50: 536.4 21: 544.19		 No 573.95 573.95 August 13, 2024
D-59,W-62,M-71 200: 499.31  100: 527.25
50: 534.96 21: 541.31		 No 573.65 573.65 August 12, 2024
D-60,W-62,M-71 200: 498.69  100: 526.43
50: 533.62 21: 538.52		 No 576.54 576.54 August 9, 2024
D-59,W-61,M-67 200: 498.01  100: 525.56
50: 532.15 21: 535.23		 No 569.37 569.37 August 8, 2024
D-42,W-48,M-61 200: 497.34  100: 524.7
50: 530.68 21: 531.77		 No 531.5 531.5 August 7, 2024
D-44,W-50,M-62 200: 497.23  100: 524.95
50: 531.42 21: 533.8		 No 526.07 526.07 August 6, 2024
D-39,W-50,M-60 200: 497.02  100: 525.09
50: 531.97 21: 535.46		 No 514.47 514.47 August 5, 2024
D-43,W-50,M-62 200: 496.99  100: 525.47
50: 533.02 21: 538.53		 No 531.43 531.43 August 2, 2024
D-48,W-54,M-70 200: 496.79  100: 525.61
50: 533.61 21: 540.64		 No 565.56 565.56 August 1, 2024
D-60,W-64,M-70 200: 496.43  100: 525.43
50: 533.57 21: 541.28		 No 568.92 568.92 July 31, 2024
D-56,W-63,M-68 200: 495.23  100: 524.18
50: 531.68 21: 537.92		 No 556.86 556.86 July 29, 2024
D-59,W-63,M-69 200: 494.7  100: 523.69
50: 530.99 21: 536.81		 No 558.53 558.53 July 26, 2024
D-55,W-59,M-69 200: 494.09  100: 523.06
50: 530.03 21: 534.93		 No 554.72 554.72 July 25, 2024
D-48,W-53,M-65 200: 493.57  100: 522.62
50: 529.41 21: 533.86		 No 549.26 549.26 July 24, 2024
D-61,W-62,M-69 200: 493.21  100: 522.48
50: 529.41 21: 534.34		 No 559.3 559.3 July 23, 2024
D-61,W-60,M-69 200: 492.62  100: 521.89
50: 528.51 21: 532.52		 No 553.49 553.49 July 22, 2024
D-58,W-60,M-68 200: 491.98  100: 521.28
50: 527.54 21: 530.46		 No 550.08 550.08 July 19, 2024
D-60,W-59,M-67 200: 491.44  100: 520.81
50: 526.84 21: 528.97		 No 564.81 564.81 July 18, 2024
D-66,W-61,M-0 200: 490.84  100: 520.27
50: 525.99 21: 527		 No 566.78 566.78 July 17, 2024
D-74,W-66,M-71 200: 490.17  100: 519.51
50: 524.69 21: 523.74		 No 568.9 568.9 July 16, 2024
D-66,W-58,M-68 200: 489.38  100: 518.52
50: 522.9 21: 519.01		 No 548.76 548.76 July 15, 2024
D-63,W-59,M-68 200: 488.75  100: 517.99
50: 522 21: 516.3		 No 545.73 545.73 July 12, 2024
D-58,W-56,M-67 200: 488.22  100: 517.58
50: 521.35 21: 514.03		 No 533.95 533.95 July 11, 2024
D-55,W-55,M-67 200: 487.78  100: 517.37
50: 521.08 21: 512.54		 No 524.2 524.2 July 10, 2024
D-45,W-49,M-65 200: 487.39  100: 517.25
50: 520.99 21: 511.42		 No 511.3 511.3 July 9, 2024
D-45,W-48,M-65 200: 487.17  100: 517.43
50: 521.49 21: 511.71		 No 509.79 509.79 July 8, 2024
D-43,W-48,M-64 200: 486.87  100: 517.6
50: 522.01 21: 512.02		 No 512.11 512.11 July 5, 2024
D-47,W-51,M-65 200: 486.59  100: 517.84
50: 522.69 21: 512.7		 No 516.08 516.08 July 3, 2024
D-45,W-50,M-65 200: 486.33  100: 517.94
50: 523.09 21: 512.7		 No 510.31 510.31 July 2, 2024
D-38,W-48,M-64 200: 486.09  100: 518.1
50: 523.63 21: 512.98		 No 514.01 514.01 July 1, 2024
D-41,W-48,M-64 200: 485.88  100: 518.45
50: 524.55 21: 514.24		 No 513.54 513.54 June 28, 2024
D-39,W-48,M-64 200: 485.65  100: 518.7
50: 525.32 21: 515.13		 No 504.82 504.82 June 27, 2024
D-38,W-47,M-64 200: 485.44  100: 518.99
50: 526.18 21: 516.28		 No 504.26 504.26 June 26, 2024
D-39,W-48,M-64 200: 485.27  100: 519.32
50: 527.14 21: 517.71		 No 509.85 509.85 June 25, 2024
D-42,W-48,M-65 200: 485.07  100: 519.6
50: 528.03 21: 519.02		 No 515.3 515.3 June 24, 2024
D-37,W-48,M-64 200: 484.78  100: 519.79
50: 528.75 21: 519.94		 No 508.92 508.92 June 21, 2024
D-39,W-49,M-65 200: 484.57  100: 520.1
50: 529.76 21: 521.6		 No 509.69 509.69 June 20, 2024
D-38,W-49,M-64 200: 484.28  100: 520.35
50: 530.64 21: 523.03		 No 511.61 511.61 June 18, 2024
D-38,W-47,M-64 200: 484.05  100: 520.62
50: 531.62 21: 524.74		 No 509.4 509.4 June 17, 2024
D-36,W-47,M-63 200: 483.77  100: 520.91
50: 532.66 21: 526.71		 No 517.34 517.34 June 14, 2024
D-48,W-55,M-69 200: 483.54  100: 521.27
50: 533.86 21: 529.17		 No 530.05 530.05 June 13, 2024
D-50,W-56,M-69 200: 482.67  100: 521.07
50: 534.5 21: 529.75		 No 539.17 539.17 June 12, 2024
D-44,W-53,M-68 200: 482.55  100: 520.87
50: 534.11 21: 528.81		 No 524.51 524.51 June 11, 2024
D-46,W-51,M-67 200: 482.14  100: 520.83
50: 534.56 21: 529.42		 No 526.08 526.08 June 10, 2024
D-39,W-51,M-66 200: 481.66  100: 520.72
50: 534.91 21: 529.78		 No 520.73 520.73 June 7, 2024
D-38,W-51,M-66 200: 481.3  100: 520.81
50: 535.68 21: 531.21		 No 524.85 524.85 June 6, 2024
D-42,W-53,M-67 200: 480.94  100: 520.92
50: 536.51 21: 532.9		 No 523.31 523.31 June 5, 2024
D-33,W-50,M-66 200: 480.49  100: 520.88
50: 537.05 21: 533.92		 No 514.76 514.76 June 4, 2024
D-34,W-56,M-66 200: 480.17  100: 521.05
50: 538.06 21: 536.18		 No 534.1 534.1 June 3, 2024
D-43,W-56,M-69 200: 479.81  100: 521.21
50: 539.08 21: 538.61		 No 532.5 532.5 May 31, 2024
D-37,W-54,M-68 200: 479.29  100: 521
50: 539.39 21: 539.35		 No 525.86 525.86 May 30, 2024
D-36,W-54,M-68 200: 478.83  100: 520.93
50: 540 21: 540.92		 No 526.26 526.26 May 29, 2024
D-38,W-55,M-69 200: 478.38  100: 520.88
50: 540.68 21: 542.79		 No 537.07 537.07 May 28, 2024
D-39,W-56,M-69 200: 477.9  100: 520.76
50: 541.26 21: 544.5		 No 530.84 530.84 May 24, 2024
D-37,W-55,M-69 200: 477.38  100: 520.58
50: 541.72 21: 546.04		 No 548.62 548.62 May 23, 2024
D-48,W-61,M-73 200: 476.9  100: 520.46
50: 542.34 21: 548.09		 No 551.21 551.21 May 22, 2024
D-49,W-62,M-73 200: 476.22  100: 519.94
50: 542.19 21: 548.3		 No 548.55 548.55 May 21, 2024
D-50,W-61,M-73 200: 475.51  100: 519.4
50: 542 21: 548.45		 No 551.67 551.67 May 20, 2024
D-48,W-61,M-72 200: 474.83  100: 518.82
50: 541.76 21: 548.5		 No 547.21 547.21 May 17, 2024
D-44,W-59,M-70 200: 474.15  100: 518.29
50: 541.62 21: 548.86		 No 551.53 551.53 May 16, 2024
D-53,W-64,M-74 200: 473.52  100: 517.86
50: 541.7 21: 549.85		 No 556.84 556.84 May 15, 2024
D-50,W-63,M-73 200: 472.75  100: 517.14
50: 541.23 21: 549.49		 No 551.79 551.79 May 14, 2024
D-51,W-68,M-72 200: 471.98  100: 516.49
50: 540.9 21: 549.49		 No 562.99 562.99 May 13, 2024
D-59,W-68,M-74 200: 471.26  100: 515.79
50: 540.49 21: 549.33		 No 568.81 568.81 May 10, 2024
D-59,W-68,M-74 200: 470.37  100: 514.87
50: 539.64 21: 548.09		 No 562.45 562.45 May 9, 2024
D-56,W-67,M-74 200: 469.49  100: 513.95
50: 538.78 21: 546.76		 No 557.5 557.5 May 8, 2024
D-53,W-65,M-73 200: 468.65  100: 513.12
50: 538.13 21: 545.91		 No 557.35 557.35 May 7, 2024
D-53,W-62,M-72 200: 467.83  100: 512.37
50: 537.63 21: 545.46		 No 552.89 552.89 May 6, 2024
D-43,W-61,M-70 200: 467.02  100: 511.59
50: 537.1 21: 544.9		 No 547.34 547.34 May 3, 2024
D-38,W-60,M-70 200: 466.33  100: 511.1
50: 537.13 21: 545.81		 No 535 535 May 2, 2024
D-47,W-65,M-73 200: 465.69  100: 510.7
50: 537.4 21: 547.41		 No 552 552 May 1, 2024
D-48,W-65,M-73 200: 464.92  100: 510.05
50: 537.17 21: 547.87		 No 558.95 558.95 April 30, 2024
D-56,W-70,M-75 200: 464.12  100: 509.34
50: 536.85 21: 548.19		 No 555.98 555.98 April 29, 2024
D-56,W-70,M-75 200: 463.24  100: 508.43
50: 536.14 21: 547.53		 No 554.62 554.62 April 26, 2024
D-53,W-69,M-74 200: 462.34  100: 507.52
50: 535.42 21: 546.88		 No 552.04 552.04 April 25, 2024
D-50,W-67,M-73 200: 461.49  100: 506.67
50: 534.85 21: 546.62		 No 556.17 556.17 April 24, 2024
D-54,W-70,M-73 200: 460.65  100: 505.87
50: 534.38 21: 546.65		 No 552.86 552.86 April 23, 2024
D-45,W-66,M-71 200: 459.75  100: 504.97
50: 533.73 21: 546.26		 No 546.65 546.65 April 22, 2024
D-40,W-66,M-72 200: 459.54  100: 504.27
50: 533.49 21: 546.94		 No 543.29 543.29 April 19, 2024
D-42,W-67,M-73 200: 458.79  100: 503.66
50: 533.44 21: 548.24		 No 547.93 547.93 April 18, 2024
D-44,W-69,M-73 200: 457.99  100: 502.97
50: 533.25 21: 549.3		 No 548.39 548.39 April 17, 2024
D-47,W-70,M-74 200: 454.51  100: 501.81
50: 532.95 21: 550.22		 No 546.91 546.91 April 16, 2024
D-46,W-74,M-74 200: 453.61  100: 500.96
50: 532.49 21: 550.86		 No 560.9 560.9 April 15, 2024
D-52,W-74,M-75 200: 452.68  100: 500.09
50: 532.05 21: 551.65		 No 554.32 554.32 April 12, 2024
D-57,W-77,M-77 200: 451.75  100: 499.07
50: 531.3 21: 551.79		 No 558.15 558.15 April 11, 2024
D-56,W-77,M-76 200: 450.7  100: 497.93
50: 530.3 21: 551.37		 No 560.64 560.64 April 10, 2024
D-62,W-81,M-76 200: 449.65  100: 496.77
50: 529.28 21: 550.95		 No 568.05 568.05 April 9, 2024
D-66,W-85,M-77 200: 448.53  100: 495.46
50: 527.97 21: 549.86		 No 568.78 568.78 April 8, 2024
D-67,W-85,M-77 200: 447.32  100: 494.04
50: 526.42 21: 548.17		 No 566.98 566.98 April 5, 2024
D-61,W-81,M-76 200: 446.15  100: 492.57
50: 524.78 21: 546.22		 No 570.15 570.15 April 4, 2024
D-64,W-80,M-76 200: 445.14  100: 491.3
50: 523.52 21: 545.23		 No 561.11 561.11 April 3, 2024
D-57,W-77,M-75 200: 444  100: 489.95
50: 522.09 21: 543.82		 No 550.87 550.87 April 2, 2024
D-61,W-83,M-77 200: 442.96  100: 488.78
50: 521.05 21: 543.44		 No 556 556 April 1, 2024
D-66,W-83,M-77 200: 442.04  100: 487.54
50: 519.83 21: 542.64		 No 557.31 557.31 March 28, 2024
D-69,W-81,M-77 200: 440.97  100: 486.17
50: 518.36 21: 541.26		 No 558.64 558.64 March 27, 2024
D-63,W-79,M-76 200: 439.79  100: 484.72
50: 516.74 21: 539.49		 No 554.88 554.88 March 26, 2024
D-65,W-83,M-76 200: 438.69  100: 483.42
50: 515.42 21: 538.47		 No 556.26 556.26 March 25, 2024
D-70,W-80,M-76 200: 437.64  100: 482.07
50: 513.99 21: 537.2		 No 560.99 560.99 March 22, 2024
D-77,W-84,M-77 200: 436.5  100: 480.61
50: 512.32 21: 535.34		 No 561.12 561.12 March 21, 2024
D-70,W-82,M-76 200: 435.25  100: 479.01
50: 510.34 21: 532.68		 No 547.54 547.54 March 20, 2024
D-65,W-81,M-76 200: 434.13  100: 477.64
50: 508.87 21: 531.23		 No 540.27 540.27 March 19, 2024
2024 © SwingIdea.eu