PHI Group, Inc. (PHIG)
OTCMKTS · Delayed Price · Currency is USD
27.55
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
PHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 15, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 14, 2025 | 27.50 | 27.55 | 27.50 | 27.55 | 27.55 | -1.61% | 40,000 |
| Jul 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,000 |
| Jul 10, 2025 | 26.50 | 28.02 | 26.50 | 28.00 | 28.00 | 0.18% | 20,008 |
| Jul 9, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 10,000 |
| Jul 8, 2025 | 27.35 | 27.95 | 27.35 | 27.95 | 27.95 | 14.08% | 8,301 |
| Jul 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 534 |
| Jun 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 18,266 |
| Jun 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 7,024 |
| Jun 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 5,000 |
| Jun 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 2,500 |
| Jun 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1 |
| Jun 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 13, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | - | 4,734 |
| Jun 12, 2025 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 8,915 |
| Jun 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,400 |
| Jun 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 3,050 |
| Jun 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 500 |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,458 |
| May 29, 2025 | 24.00 | 24.50 | 24.00 | 24.00 | 24.00 | - | 7,041 |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 6,502 |
| May 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 7,767 |
| May 23, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 9,050 |
| May 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 9,950 |
| May 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| May 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| May 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 3,000 |
| May 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 12,000 |
| May 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,000 |
| May 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| May 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| May 12, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 7,498 |
| May 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,000 |
| May 8, 2025 | 24.00 | 24.00 | 23.95 | 24.00 | 24.00 | - | 53,300 |
| May 7, 2025 | 23.56 | 24.03 | 23.50 | 24.00 | 24.00 | 4.35% | 50,759 |
| May 6, 2025 | 23.95 | 23.95 | 23.00 | 23.00 | 23.00 | -3.97% | 1,688 |
| May 5, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.04% | 200 |