Arab Phoenix Holding Company (ASE:PHNX)
0.5000
0.00 (0.00%)
At close: Oct 8, 2025
ASE:PHNX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 43,158 |
Oct 6, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 48,226 |
Oct 5, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 26,870 |
Oct 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 142,321 |
Oct 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 8,866 |
Sep 30, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 48,404 |
Sep 29, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 41,669 |
Sep 28, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 54,420 |
Sep 25, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 28,204 |
Sep 24, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 151,899 |
Sep 23, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 180,608 |
Sep 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 223,063 |
Sep 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 322,380 |
Sep 18, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 61,366 |
Sep 17, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 138,082 |
Sep 16, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 73,742 |
Sep 15, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 69,056 |
Sep 14, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 1.96% | 390,415 |
Sep 11, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 255,855 |
Sep 10, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 463,199 |
Sep 9, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 360,902 |
Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 64,778 |
Sep 7, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 401,658 |
Sep 3, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 65,392 |
Sep 2, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 20,077 |
Sep 1, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 271,819 |
Aug 31, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 116,021 |
Aug 28, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 983,007 |
Aug 27, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 3.85% | 381,934 |
Aug 26, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 56,801 |
Aug 25, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 286,394 |
Aug 24, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 190,345 |
Aug 21, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 276,981 |
Aug 20, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,065,479 |
Aug 19, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 29,844 |
Aug 18, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 142,188 |
Aug 17, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 86,513 |
Aug 14, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 300,679 |
Aug 13, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 990,116 |
Aug 12, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 304,985 |
Aug 11, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 161,744 |
Aug 10, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 151,972 |
Aug 7, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 224,190 |
Aug 6, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 751,535 |
Aug 5, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 1,189,774 |
Aug 4, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 1,417,929 |
Aug 3, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 290,439 |
Jul 31, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | - | 768,040 |
Jul 30, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | - | 994,579 |
Jul 29, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 3.70% | 328,218 |