PHI Group, Inc. (PHIG)
OTCMKTS · Delayed Price · Currency is USD
30.00
-1.12 (-3.60%)
May 27, 2026, 10:18 AM EST
PHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 30.25 | 31.12 | 30.24 | 31.12 | 31.12 | 7.31% | 5,270 |
| May 19, 2026 | 27.44 | 29.00 | 27.40 | 29.00 | 29.00 | -2.52% | 5,897 |
| May 14, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.85% | 1,000 |
| May 13, 2026 | 31.01 | 31.01 | 29.00 | 29.50 | 29.50 | -7.80% | 13,300 |
| May 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.02% | 980 |
| May 5, 2026 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | 0.02% | 19,632 |
| Apr 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 300 |
| Apr 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.02% | 3,000 |
| Apr 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,800 |
| Apr 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.03% | 22,600 |
| Apr 15, 2026 | 31.00 | 31.99 | 31.00 | 31.99 | 31.99 | -0.02% | 8,600 |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.02% | 18,809 |
| Apr 9, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 0.02% | 1,391 |
| Apr 7, 2026 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 0.61% | 4,406 |
| Apr 1, 2026 | 31.55 | 31.80 | 30.00 | 31.80 | 31.80 | 3.25% | 11,750 |
| Mar 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | 200 |
| Mar 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 6,000 |
| Mar 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 688 |
| Mar 17, 2026 | 31.80 | 31.80 | 31.22 | 31.80 | 31.80 | - | 18,899 |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.47% | 8,205 |
| Mar 6, 2026 | 31.01 | 31.95 | 31.01 | 31.95 | 31.95 | - | 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 | 6.84% | 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 |