Arab Phoenix Holdings Company (ASE:PHNX)
Jordan · Delayed Price · Currency is JOD 1.050
+0.020 (1.94%)
At close: Oct 8, 2026
ASE:PHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 62,354 |
| Oct 7, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 221,079 |
| Oct 6, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | - | 189,015 |
| Oct 5, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 76,730 |
| Oct 4, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 132,315 |
| Oct 1, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 159,420 |
| Sep 30, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 371,247 |
| Sep 29, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 197,885 |
| Sep 28, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 100,484 |
| Sep 27, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -3.74% | 55,563 |
| Sep 24, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 262,863 |
| Sep 23, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 211,229 |
| Sep 22, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 674,071 |
| Sep 21, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 44,119 |
| Sep 20, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 205,374 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 121,648 |
| Sep 16, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 232,637 |
| Sep 15, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 248,004 |
| Sep 14, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 121,030 |
| Sep 13, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 125,031 |
| Sep 10, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 2.06% | 224,534 |
| Sep 9, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 102,803 |
| Sep 8, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 127,828 |
| Sep 7, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 184,042 |
| Sep 6, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | - | 114,256 |
| Sep 3, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 298,281 |
| Sep 2, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 30,726 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 141,067 |
| Aug 31, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 158,135 |
| Aug 30, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 124,791 |
| Aug 27, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 3.06% | 198,237 |
| Aug 26, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 358,031 |
| Aug 24, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 625,487 |
| Aug 23, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | - | 92,865 |
| Aug 20, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 23,208 |
| Aug 19, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 23,683 |
| Aug 18, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 53,136 |
| Aug 17, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 42,698 |
| Aug 16, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 21,725 |
| Aug 13, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 2.17% | 374,734 |
| Aug 12, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 44,878 |
| Aug 11, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 91,787 |
| Aug 10, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 68,375 |
| Aug 9, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 23,872 |
| Aug 6, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 81,201 |
| Aug 5, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -1.08% | 221,179 |
| Aug 4, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 279,492 |
| Aug 3, 2026 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 512,469 |
| Aug 2, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -4.26% | 371,607 |
| Jul 30, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 490,133 |