PHI Group, Inc. (PHIG)
OTCMKTS · Delayed Price · Currency is USD
31.95
0.00 (0.00%)
Mar 3, 2026, 9:30 AM EST
PHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 30.75 | 31.95 | 30.75 | 31.95 | - | - | 2,300 |
| Mar 2, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | -0.14% | 12,000 |
| Feb 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 9,781 |
| Feb 26, 2026 | 32.00 | 32.00 | 31.51 | 32.00 | 32.00 | 0.02% | 7,818 |
| Feb 25, 2026 | 32.00 | 32.00 | 31.75 | 31.99 | 31.99 | -0.03% | 5,970 |
| Feb 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 11,276 |
| Feb 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 705 |
| Feb 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 7,125 |
| Feb 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 11,600 |
| Feb 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 52,317 |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 88,651 |
| Feb 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 68,856 |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 12,500 |
| Feb 3, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 29.95 | - | 8,625 |
| Feb 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 39,162 |
| Jan 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 1,000 |
| Jan 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 11,400 |
| Jan 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 18,100 |
| Jan 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | -1.16% | 150 |
| Jan 22, 2026 | 32.00 | 32.38 | 31.95 | 32.38 | 30.30 | 1.17% | 103,968 |
| Jan 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | -0.16% | 400 |
| Jan 16, 2026 | 32.00 | 32.05 | 32.00 | 32.05 | 30.00 | 0.16% | 2,400 |
| Jan 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | 1.59% | 1,000 |
| Jan 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 29.48 | - | 2,160 |
| Jan 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 29.48 | - | 2,000 |
| Jan 12, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 29.48 | -1.56% | 3,440 |
| Jan 9, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 29.95 | -0.16% | 8,543 |
| Jan 8, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 30.00 | 5.08% | 880 |
| Jan 7, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 28.55 | -2.40% | 3,190 |
| Jan 6, 2026 | 31.25 | 31.25 | 31.08 | 31.25 | 29.25 | - | 5,529 |
| Jan 5, 2026 | 31.50 | 31.50 | 31.25 | 31.25 | 29.25 | 0.81% | 408 |
| Jan 2, 2026 | 31.75 | 31.75 | 31.00 | 31.00 | 29.01 | -3.13% | 6,310 |
| Dec 31, 2025 | 32.00 | 32.00 | 31.25 | 32.00 | 29.95 | 2.40% | 70,000 |
| Dec 30, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 29.25 | - | 443 |
| Dec 29, 2025 | 30.93 | 31.25 | 30.91 | 31.25 | 29.25 | -0.79% | 4,362 |
| Dec 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 29.48 | -1.56% | 116 |
| Dec 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 100 |
| Dec 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 260 |
| Dec 19, 2025 | 31.25 | 32.00 | 31.25 | 32.00 | 29.95 | 2.40% | 2,350 |
| Dec 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 29.25 | - | 986 |
| Dec 15, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 29.25 | -2.34% | 985 |
| Dec 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 6,100 |
| Dec 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 3,290 |
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 5,602 |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | - | 2,370 |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 29.95 | 0.79% | 5,280 |
| Nov 26, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 29.72 | -0.78% | 300 |
| Nov 25, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 29.95 | 1.59% | 4,416 |
| Nov 21, 2025 | 32.00 | 32.00 | 28.50 | 31.50 | 29.48 | - | 2,550 |
| Nov 20, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 29.48 | -1.56% | 6,610 |