TipRanks
Go Ultimate55% OFF

Phoenix International Limited (PHOENXINTL) Historical Prices

IN:PHOENXINTL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.5034.0032.5033.9933.99+3.82%320.01
Oct 29, 202632.7432.7432.7432.7432.74+4.97%480.01
Oct 28, 202631.1931.1931.1931.1931.19+0.26%500.01
Oct 27, 202632.3032.3531.0031.1131.11+0.61%1,4070.27
Oct 26, 202630.8030.9229.0830.9230.92+4.99%5840.11
Oct 23, 202631.9931.9929.2629.4529.45-4.38%2,4300.47
Oct 22, 202630.1031.9830.1030.8030.80-2.38%1,3570.26
Oct 21, 202635.0035.6631.0031.5531.55-7.94%7,2011.43
Oct 20, 202634.2737.9931.8634.2734.27+0.00%00.00
Oct 19, 202637.9937.9931.8634.2734.27-3.19%7,5271.52
Oct 16, 202638.7138.7135.4035.4035.40-9.99%9,7332.02
Oct 15, 202643.0244.0038.6239.3339.33-8.34%16,1023.50
Oct 14, 202641.7043.9841.5242.9142.91+5.17%28,4726.80
Oct 13, 202638.5040.8035.6540.8040.80+20.00%106,78242.29
Oct 12, 202630.3434.0030.0834.0034.00+19.97%26,40212.44
Oct 09, 202628.0128.3427.5028.3428.34-0.84%2170.10
Oct 08, 202628.5829.9828.0228.5828.58+0.00%00.00
Oct 07, 202628.5830.5027.7528.5828.58+0.00%00.00
Oct 06, 202628.0028.7228.0028.5828.58+3.74%3510.14
Oct 05, 202628.4128.4126.5527.5527.55-1.08%1,0230.40
Oct 02, 202627.8528.7127.7027.8527.85+0.00%00.00
Oct 01, 202628.7128.7127.7027.8527.85-6.86%1,5130.58
Sep 30, 202629.9029.9029.9029.9029.90+0.00%5000.19
Sep 29, 202629.9030.0028.1729.9029.90+0.00%00.00
Sep 28, 202629.0030.5028.0029.9029.90+3.25%7,4882.96
Sep 25, 202628.9629.4027.7128.9628.96+0.00%00.00
Sep 24, 202628.4729.0028.0028.9628.96+2.70%3,0411.22
Sep 23, 202628.9930.5027.7028.2028.20+2.51%720.03
Sep 22, 202630.2530.2527.5127.5127.51-1.75%3270.13
Sep 21, 202629.8030.5427.0028.0028.00-6.04%3,6801.43
Sep 18, 202629.8029.8029.8029.8029.80+5.52%100.00
Sep 17, 202628.1731.2027.8028.2428.24+0.61%1,3450.51
Sep 16, 202629.2929.2928.0528.0728.07-3.70%660.03
Sep 15, 202628.3329.4927.5029.1529.15-3.00%1620.06
Sep 14, 202630.0530.0528.5730.0530.05+0.00%00.00
Sep 11, 202629.3030.0528.5730.0530.05+2.52%1240.04
Sep 10, 202628.0031.0028.0029.3129.31-5.69%1670.06
Sep 09, 202631.0831.0830.6431.0831.08+4.65%5050.17
Sep 08, 202630.4030.4028.4029.7029.70-2.46%3750.13
Sep 07, 202629.0030.9629.0030.4530.45+4.82%3200.11
Sep 04, 202631.5031.5028.5029.0529.05-0.79%3,0310.99
Sep 03, 202631.0031.0029.1629.2829.28-5.55%3040.10
Sep 02, 202630.5031.0029.3631.0031.00+0.00%3600.11
Sep 01, 202632.8032.8031.0031.0031.00-5.78%5400.17
Aug 31, 202631.5032.9030.0032.9032.90+4.44%2470.08
Aug 28, 202630.0031.5029.5031.5031.50+4.93%2360.07
Aug 27, 202633.8033.8029.5230.0230.02-0.03%9110.27
Aug 26, 202633.8833.8829.5030.0330.03-1.96%5,2981.62
Aug 25, 202631.7533.0029.9130.6330.63+4.18%14,6714.82
Aug 24, 202630.4030.7029.1129.4029.40-8.98%6460.21