Arab Phoenix Holding Company (ASE:PHNX)
0.5000
0.00 (0.00%)
At close: Oct 29, 2025
ASE:PHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 48,216 |
| Oct 28, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 121,659 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 71,916 |
| Oct 26, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 171,073 |
| Oct 23, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 311,465 |
| Oct 22, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 4.55% | 106,231 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 45,695 |
| Oct 20, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 165,582 |
| Oct 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 57,930 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 90,162 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 51,112 |
| Oct 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 50,725 |
| Oct 13, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -4.08% | 134,438 |
| Oct 12, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 34,841 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 128,850 |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 478,364 |
| 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 |