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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 32.10 | 32.50 | 32.05 | 32.50 | 32.50 | 7.44% | 3,263 |
| Oct 24, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Oct 23, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Oct 22, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Oct 21, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.83% | 1,000 |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,163 |
| Oct 9, 2025 | 28.90 | 31.00 | 28.90 | 30.00 | 30.00 | 6.19% | 6,445 |
| Oct 8, 2025 | 32.15 | 32.15 | 25.00 | 28.25 | 28.25 | -11.72% | 19,769 |
| Oct 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,000 |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 29, 2025 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | 0.03% | 6,702 |
| Sep 26, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Sep 25, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Sep 24, 2025 | 31.98 | 31.99 | 31.98 | 31.99 | 31.99 | - | 4,000 |
| Sep 23, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Sep 22, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Sep 19, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.03% | 880 |
| Sep 18, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.03% | 1,100 |
| Sep 17, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 470 |
| Sep 16, 2025 | 32.00 | 32.00 | 31.85 | 31.99 | 31.99 | - | 3,101 |
| Sep 15, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 685 |
| Sep 12, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.03% | 4,000 |
| Sep 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,900 |
| Sep 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 9, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 0.03% | 35,500 |
| Sep 8, 2025 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | - | 1,260 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | - | 700 |
| Sep 4, 2025 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | -0.81% | 2,000 |
| Sep 3, 2025 | 32.00 | 32.25 | 31.25 | 32.25 | 32.25 | 3.20% | 56,937 |
| Sep 2, 2025 | 31.80 | 31.99 | 31.25 | 31.25 | 31.25 | 2.46% | 5,573 |
| Aug 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Aug 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Aug 27, 2025 | 30.50 | 31.99 | 30.50 | 30.50 | 30.50 | -1.61% | 1,400 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 8,715 |
| Aug 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,265 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,095 |
| Aug 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 6,484 |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,470 |
| Aug 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.19% | 7,122 |