PHI Group, Inc. (PHIG)
OTCMKTS · Delayed Price · Currency is USD
31.98
-0.02 (-0.06%)
Sep 4, 2026, 4:00 PM EST
PHI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 31.99 | 32.00 | 31.98 | 31.98 | 31.98 | -0.06% | 23,254 |
| Sep 3, 2026 | 32.00 | 32.00 | 31.98 | 32.00 | 32.00 | - | 24,705 |
| Sep 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 15,020 |
| Aug 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,014 |
| Aug 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,586 |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 17,477 |
| Aug 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,200 |
| Aug 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 225 |
| Aug 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Aug 6, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 20,484 |
| Aug 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.11% | 201 |
| Aug 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.02% | 1,000 |
| Jul 30, 2026 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | - | 2,500 |
| Jul 27, 2026 | 32.00 | 32.00 | 31.95 | 32.00 | 32.00 | 0.06% | 2,869 |
| Jul 24, 2026 | 32.00 | 32.00 | 31.50 | 31.98 | 31.98 | -0.06% | 6,386 |
| Jul 23, 2026 | 32.00 | 32.00 | 31.98 | 32.00 | 32.00 | 0.03% | 68,362 |
| Jul 22, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 3.19% | 2,684 |
| Jul 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.11% | 1,000 |
| Jul 20, 2026 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | -0.02% | 18,050 |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% | 420 |
| Jul 16, 2026 | 32.00 | 32.00 | 31.69 | 31.75 | 31.75 | -0.78% | 4,174 |
| Jul 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 780 |
| Jul 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 371 |
| Jul 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 940 |
| Jul 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.26% | 997 |
| Jun 25, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -5.00% | 1,071 |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 2,700 |
| Jun 15, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 600 |
| Jun 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 16,098 |
| Jun 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.28% | 1,801 |
| Jun 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 3,000 |
| Jun 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,500 |
| Jun 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,450 |
| Jun 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,000 |
| Jun 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6.38% | 150 |
| Jun 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.00% | 531 |
| May 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.60% | 500 |
| 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 |