PHI Group(PHIG)
$30.000.00 (0.00%)
PHIG
PHI Group historical prices
$30.00
At close:0.00 (0.00%)
PHI Group (PHIG) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.72 | 30.00 | 29.72 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 29.72 | 30.00 | 29.72 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 29.72 | 30.00 | 29.72 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 29.72 | 30.00 | 29.72 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 29.72 | 30.00 | 29.72 | 30.00 | 30.00 | +13.21% | 1,500 | 0.42 |
| Nov 04, 2026 | 26.50 | 26.55 | 23.00 | 26.50 | 26.50 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 26.50 | 26.55 | 23.00 | 26.50 | 26.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 26.50 | 26.55 | 23.00 | 26.50 | 26.50 | -2.05% | 22,411 | 6.99 |
| Oct 30, 2026 | 29.01 | 29.01 | 25.00 | 27.06 | 27.06 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 29.01 | 29.01 | 25.00 | 27.06 | 27.06 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 29.01 | 29.01 | 25.00 | 27.06 | 27.06 | -9.82% | 27,112 | 9.62 |
| Oct 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 5,000 | 1.26 |
| Oct 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 576 | 0.13 |
| Oct 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 662 | 0.15 |
| Oct 14, 2026 | 29.01 | 31.00 | 29.01 | 31.00 | 31.00 | -0.80% | 1,339 | 0.31 |
| Oct 13, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 27,028 | 6.84 |
| Oct 06, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | +3.99% | 100 | 0.03 |
| Oct 01, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -5.35% | 1,470 | 0.37 |
| Sep 30, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 962 | 0.24 |
| Sep 15, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.70% | 200 | 0.05 |
| Sep 08, 2026 | 31.95 | 32.00 | 31.95 | 31.97 | 31.97 | -0.02% | 30,388 | 7.83 |
| Sep 07, 2026 | 31.99 | 32.00 | 31.98 | 31.98 | 31.98 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 31.99 | 32.00 | 31.98 | 31.98 | 31.98 | -0.06% | 23,254 | 6.62 |
| Sep 03, 2026 | 32.00 | 32.00 | 31.98 | 32.00 | 32.00 | 0.00% | 24,705 | 7.86 |
