PHI Group, Inc. (PHIG)
OTCMKTS · Delayed Price · Currency is USD
32.10
-0.40 (-1.23%)
Oct 28, 2025, 2:20 PM EDT

PHI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202532.1032.5032.0532.5032.507.44%3,263
Oct 24, 202530.2530.2530.2530.2530.25--
Oct 23, 202530.2530.2530.2530.2530.25--
Oct 22, 202530.2530.2530.2530.2530.25--
Oct 21, 202530.2530.2530.2530.2530.250.83%1,000
Oct 20, 202530.0030.0030.0030.0030.00--
Oct 17, 202530.0030.0030.0030.0030.00--
Oct 16, 202530.0030.0030.0030.0030.00--
Oct 15, 202530.0030.0030.0030.0030.00--
Oct 14, 202530.0030.0030.0030.0030.00--
Oct 13, 202530.0030.0030.0030.0030.00--
Oct 10, 202530.0030.0030.0030.0030.00-2,163
Oct 9, 202528.9031.0028.9030.0030.006.19%6,445
Oct 8, 202532.1532.1525.0028.2528.25-11.72%19,769
Oct 7, 202532.0032.0032.0032.0032.00--
Oct 6, 202532.0032.0032.0032.0032.00--
Oct 3, 202532.0032.0032.0032.0032.00--
Oct 2, 202532.0032.0032.0032.0032.00--
Oct 1, 202532.0032.0032.0032.0032.00-1,000
Sep 30, 202532.0032.0032.0032.0032.00--
Sep 29, 202531.9932.0031.9932.0032.000.03%6,702
Sep 26, 202531.9931.9931.9931.9931.99--
Sep 25, 202531.9931.9931.9931.9931.99--
Sep 24, 202531.9831.9931.9831.9931.99-4,000
Sep 23, 202531.9931.9931.9931.9931.99--
Sep 22, 202531.9931.9931.9931.9931.99--
Sep 19, 202531.9931.9931.9931.9931.990.03%880
Sep 18, 202531.9831.9831.9831.9831.98-0.03%1,100
Sep 17, 202531.9931.9931.9931.9931.99-470
Sep 16, 202532.0032.0031.8531.9931.99-3,101
Sep 15, 202531.9931.9931.9931.9931.99-685
Sep 12, 202531.9931.9931.9931.9931.99-0.03%4,000
Sep 11, 202532.0032.0032.0032.0032.00-1,900
Sep 10, 202532.0032.0032.0032.0032.00--
Sep 9, 202531.5032.0031.5032.0032.000.03%35,500
Sep 8, 202532.0032.0031.9931.9931.99-1,260
Sep 5, 202532.0032.0031.9931.9931.99-700
Sep 4, 202532.0032.0031.9931.9931.99-0.81%2,000
Sep 3, 202532.0032.2531.2532.2532.253.20%56,937
Sep 2, 202531.8031.9931.2531.2531.252.46%5,573
Aug 29, 202530.5030.5030.5030.5030.50--
Aug 28, 202530.5030.5030.5030.5030.50--
Aug 27, 202530.5031.9930.5030.5030.50-1.61%1,400
Aug 26, 202531.0031.0031.0031.0031.00-8,715
Aug 25, 202531.0031.0031.0031.0031.00-3,265
Aug 22, 202531.0031.0031.0031.0031.00-3,095
Aug 21, 202531.0031.0031.0031.0031.00-6,484
Aug 20, 202531.0031.0031.0031.0031.00-3.13%1,470
Aug 19, 202532.0032.0032.0032.0032.00--
Aug 18, 202532.0032.0032.0032.0032.003.19%7,122