Phoenix Asia Holdings Ltd. (PHOE) Historical Prices

Time Period

Events

PHOE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	14.27	16.73	14.27	16.73	16.73	+1.39%	1,414	0.11
Oct 29, 2026	16.50	16.50	16.50	16.50	16.50	+5.77%	448	0.03
Oct 28, 2026	15.65	15.65	15.60	15.60	15.60	+1.50%	724	0.05
Oct 27, 2026	14.17	15.37	14.17	15.37	15.37	+0.46%	1,204	0.08
Oct 26, 2026	15.30	15.30	15.30	15.30	15.30	+2.00%	452	0.03
Oct 23, 2026	16.07	16.07	15.00	15.00	15.00	-5.78%	1,126	0.07
Oct 22, 2026	16.00	16.00	15.92	15.92	15.92	-5.91%	1,493	0.09
Oct 21, 2026	16.92	18.23	15.61	16.92	16.92	+1.20%	0	0.00
Oct 20, 2026	16.72	16.72	16.72	16.72	16.72	-2.68%	1,122	0.06
Oct 19, 2026	18.63	18.63	16.45	17.18	17.18	-3.02%	2,251	0.12
Oct 16, 2026	17.72	17.72	17.72	17.72	17.72	+8.95%	2,957	0.15
Oct 15, 2026	17.52	17.52	16.26	16.26	16.26	-8.19%	1,516	0.07
Oct 14, 2026	17.49	17.71	17.31	17.71	17.71	-0.16%	2,317	0.10
Oct 13, 2026	18.49	18.50	17.52	17.74	17.74	-0.45%	1,600	0.07
Oct 12, 2026	17.82	17.82	17.82	17.82	17.82	+1.77%	970	0.04
Oct 09, 2026	18.48	18.48	17.51	17.51	17.51	-1.90%	1,902	0.06
Oct 08, 2026	17.85	18.50	17.20	17.85	17.85	-1.11%	0	0.00
Oct 07, 2026	18.05	18.05	18.05	18.05	18.05	-6.28%	755	0.02
Oct 06, 2026	17.70	19.26	17.51	19.26	19.26	+0.47%	1,821	0.06
Oct 05, 2026	18.55	19.17	17.80	19.17	19.17	+1.42%	2,203	0.07
Oct 02, 2026	17.98	18.90	17.49	18.90	18.90	+4.89%	2,516	0.07
Oct 01, 2026	17.72	18.02	16.50	18.02	18.02	-1.75%	5,603	0.16
Sep 30, 2026	18.81	18.81	18.25	18.34	18.34	+0.00%	0	0.00
Sep 29, 2026	18.81	18.81	18.25	18.34	18.34	-3.22%	2,804	0.08
Sep 28, 2026	18.61	19.10	18.40	18.95	18.95	-5.20%	20,582	0.58
Sep 25, 2026	19.57	20.09	18.30	19.99	19.99	+6.16%	3,166	0.09
Sep 24, 2026	19.25	19.70	18.33	18.83	18.83	-4.95%	5,978	0.17
Sep 23, 2026	20.17	20.34	19.70	19.81	19.81	+0.30%	5,273	0.15
Sep 22, 2026	18.50	20.82	18.50	19.75	19.75	+0.71%	8,624	0.24
Sep 21, 2026	20.48	20.48	19.61	19.61	19.61	+0.56%	3,607	0.10
Sep 18, 2026	20.00	20.50	19.50	19.50	19.50	-5.57%	2,453	0.07
Sep 17, 2026	20.43	20.70	20.00	20.65	20.65	+0.73%	5,832	0.16
Sep 16, 2026	22.11	22.11	19.90	20.50	20.50	-6.82%	13,028	0.37
Sep 15, 2026	21.81	26.05	19.33	22.00	22.00	+18.09%	47,306	1.34
Sep 14, 2026	18.63	18.63	18.63	18.63	18.63	-4.31%	1,273	0.04
Sep 11, 2026	19.07	19.47	19.07	19.47	19.47	+2.59%	2,395	0.07
Sep 10, 2026	21.40	21.40	18.94	18.98	18.98	-5.39%	18,140	0.51
Sep 09, 2026	20.01	20.06	20.01	20.06	20.06	-1.81%	3,581	0.10
Sep 08, 2026	20.39	20.87	20.39	20.43	20.43	-2.80%	4,001	0.11
Sep 07, 2026	21.02	21.02	21.02	21.02	21.02	+0.00%	0	0.00
Sep 04, 2026	21.02	21.02	21.02	21.02	21.02	+4.67%	1,221	0.03
Sep 03, 2026	20.81	20.81	20.08	20.08	20.08	-2.29%	3,022	0.08
Sep 02, 2026	20.75	20.75	20.10	20.55	20.55	-0.96%	3,614	0.10
Sep 01, 2026	21.00	21.01	20.75	20.75	20.75	-2.40%	6,188	0.17
Aug 31, 2026	21.52	22.00	19.84	21.26	21.26	+2.51%	5,866	0.16
Aug 28, 2026	21.18	21.27	20.00	20.74	20.74	-3.53%	12,497	0.34
Aug 27, 2026	20.65	22.15	20.62	21.50	21.50	+4.37%	244,853	7.29
Aug 26, 2026	20.37	22.34	20.37	20.60	20.60	-0.53%	15,779	0.47
Aug 25, 2026	20.74	22.08	20.23	20.71	20.71	-1.24%	90,958	2.80
Aug 24, 2026	21.84	22.50	19.52	20.97	20.97	-6.22%	6,384	0.20

Phoenix Asia Holdings Ltd. historical prices

Phoenix Asia Holdings Ltd. (PHOE) Historical Prices

Become an Expert with TipRanks Premium