Phoenix International Limited (PHOENXINTL) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 32.00 | 32.00 | 30.60 | 31.84 | 31.84 | -0.66% | 3,033 | 0.61 |
| Nov 04, 2026 | 32.00 | 32.05 | 31.92 | 32.05 | 32.05 | -4.58% | 411 | 0.08 |
| Nov 03, 2026 | 33.50 | 33.60 | 32.00 | 33.59 | 33.59 | +1.88% | 92 | 0.02 |
| Nov 02, 2026 | 32.31 | 33.00 | 32.30 | 32.97 | 32.97 | -3.00% | 1,074 | 0.21 |
| Oct 30, 2026 | 33.50 | 34.00 | 32.50 | 33.99 | 33.99 | +3.82% | 32 | 0.01 |
| Oct 29, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | +4.97% | 48 | 0.01 |
| Oct 28, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | +0.26% | 50 | 0.01 |
| Oct 27, 2026 | 32.30 | 32.35 | 31.00 | 31.11 | 31.11 | +0.61% | 1,407 | 0.27 |
| Oct 26, 2026 | 30.80 | 30.92 | 29.08 | 30.92 | 30.92 | +4.99% | 584 | 0.11 |
| Oct 23, 2026 | 31.99 | 31.99 | 29.26 | 29.45 | 29.45 | -4.38% | 2,430 | 0.47 |
| Oct 22, 2026 | 30.10 | 31.98 | 30.10 | 30.80 | 30.80 | -2.38% | 1,357 | 0.26 |
| Oct 21, 2026 | 35.00 | 35.66 | 31.00 | 31.55 | 31.55 | -7.94% | 7,201 | 1.43 |
| Oct 20, 2026 | 34.27 | 37.99 | 31.86 | 34.27 | 34.27 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 37.99 | 37.99 | 31.86 | 34.27 | 34.27 | -3.19% | 7,527 | 1.52 |
| Oct 16, 2026 | 38.71 | 38.71 | 35.40 | 35.40 | 35.40 | -9.99% | 9,733 | 2.02 |
| Oct 15, 2026 | 43.02 | 44.00 | 38.62 | 39.33 | 39.33 | -8.34% | 16,102 | 3.50 |
| Oct 14, 2026 | 41.70 | 43.98 | 41.52 | 42.91 | 42.91 | +5.17% | 28,472 | 6.80 |
| Oct 13, 2026 | 38.50 | 40.80 | 35.65 | 40.80 | 40.80 | +20.00% | 106,782 | 42.29 |
| Oct 12, 2026 | 30.34 | 34.00 | 30.08 | 34.00 | 34.00 | +19.97% | 26,402 | 12.44 |
| Oct 09, 2026 | 28.01 | 28.34 | 27.50 | 28.34 | 28.34 | -0.84% | 217 | 0.10 |
| Oct 08, 2026 | 28.58 | 29.98 | 28.02 | 28.58 | 28.58 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 28.58 | 30.50 | 27.75 | 28.58 | 28.58 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 28.00 | 28.72 | 28.00 | 28.58 | 28.58 | +3.74% | 351 | 0.14 |
| Oct 05, 2026 | 28.41 | 28.41 | 26.55 | 27.55 | 27.55 | -1.08% | 1,023 | 0.40 |
| Oct 02, 2026 | 27.85 | 28.71 | 27.70 | 27.85 | 27.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 28.71 | 28.71 | 27.70 | 27.85 | 27.85 | -6.86% | 1,513 | 0.58 |
| Sep 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | +0.00% | 500 | 0.19 |
| Sep 29, 2026 | 29.90 | 30.00 | 28.17 | 29.90 | 29.90 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 29.00 | 30.50 | 28.00 | 29.90 | 29.90 | +3.25% | 7,488 | 2.96 |
| Sep 25, 2026 | 28.96 | 29.40 | 27.71 | 28.96 | 28.96 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.47 | 29.00 | 28.00 | 28.96 | 28.96 | +2.70% | 3,041 | 1.22 |
| Sep 23, 2026 | 28.99 | 30.50 | 27.70 | 28.20 | 28.20 | +2.51% | 72 | 0.03 |
| Sep 22, 2026 | 30.25 | 30.25 | 27.51 | 27.51 | 27.51 | -1.75% | 327 | 0.13 |
| Sep 21, 2026 | 29.80 | 30.54 | 27.00 | 28.00 | 28.00 | -6.04% | 3,680 | 1.43 |
| Sep 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | +5.52% | 10 | 0.00 |
| Sep 17, 2026 | 28.17 | 31.20 | 27.80 | 28.24 | 28.24 | +0.61% | 1,345 | 0.51 |
| Sep 16, 2026 | 29.29 | 29.29 | 28.05 | 28.07 | 28.07 | -3.70% | 66 | 0.03 |
| Sep 15, 2026 | 28.33 | 29.49 | 27.50 | 29.15 | 29.15 | -3.00% | 162 | 0.06 |
| Sep 14, 2026 | 30.05 | 30.05 | 28.57 | 30.05 | 30.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 29.30 | 30.05 | 28.57 | 30.05 | 30.05 | +2.52% | 124 | 0.04 |
| Sep 10, 2026 | 28.00 | 31.00 | 28.00 | 29.31 | 29.31 | -5.69% | 167 | 0.06 |
| Sep 09, 2026 | 31.08 | 31.08 | 30.64 | 31.08 | 31.08 | +4.65% | 505 | 0.17 |
| Sep 08, 2026 | 30.40 | 30.40 | 28.40 | 29.70 | 29.70 | -2.46% | 375 | 0.13 |
| Sep 07, 2026 | 29.00 | 30.96 | 29.00 | 30.45 | 30.45 | +4.82% | 320 | 0.11 |
| Sep 04, 2026 | 31.50 | 31.50 | 28.50 | 29.05 | 29.05 | -0.79% | 3,031 | 0.99 |
| Sep 03, 2026 | 31.00 | 31.00 | 29.16 | 29.28 | 29.28 | -5.55% | 304 | 0.10 |
| Sep 02, 2026 | 30.50 | 31.00 | 29.36 | 31.00 | 31.00 | +0.00% | 360 | 0.11 |
| Sep 01, 2026 | 32.80 | 32.80 | 31.00 | 31.00 | 31.00 | -5.78% | 540 | 0.17 |
| Aug 31, 2026 | 31.50 | 32.90 | 30.00 | 32.90 | 32.90 | +4.44% | 247 | 0.08 |
| Aug 28, 2026 | 30.00 | 31.50 | 29.50 | 31.50 | 31.50 | +4.93% | 236 | 0.07 |
