Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
16.62
+0.62 (3.88%)
Dec 2, 2025, 4:00 PM EST - Market closed
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 16.99 | 16.99 | 16.40 | 16.62 | 16.62 | 3.88% | 1,283 |
| Dec 1, 2025 | 14.28 | 16.99 | 14.28 | 16.00 | 16.00 | 13.31% | 5,465 |
| Nov 24, 2025 | 14.30 | 14.50 | 14.06 | 14.12 | 14.12 | -7.11% | 3,199 |
| Nov 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 393 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.00 | 15.10 | 15.10 | -10.12% | 3,124 |
| Nov 13, 2025 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 0.78% | 459 |
| Nov 12, 2025 | 17.19 | 17.19 | 16.66 | 16.67 | 16.67 | -3.08% | 1,065 |
| Nov 11, 2025 | 17.50 | 18.02 | 17.00 | 17.20 | 17.20 | 0.88% | 1,238 |
| Nov 7, 2025 | 17.51 | 17.53 | 17.05 | 17.05 | 17.05 | -2.35% | 1,895 |
| Nov 6, 2025 | 18.46 | 20.31 | 17.46 | 17.46 | 17.46 | -6.33% | 3,072 |
| Nov 5, 2025 | 18.57 | 20.52 | 18.57 | 18.64 | 18.64 | 3.56% | 4,639 |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.21% | 1,269 |
| Nov 3, 2025 | 20.50 | 20.50 | 18.99 | 18.99 | 18.99 | 0.69% | 1,654 |
| Oct 31, 2025 | 20.47 | 20.47 | 18.86 | 18.86 | 18.86 | -0.84% | 7,810 |
| Oct 30, 2025 | 17.99 | 20.00 | 17.93 | 19.02 | 19.02 | 4.85% | 9,146 |
| Oct 29, 2025 | 16.81 | 18.14 | 16.81 | 18.14 | 18.14 | 1.06% | 1,300 |
| Oct 28, 2025 | 17.61 | 19.20 | 17.60 | 17.95 | 17.95 | 8.79% | 13,434 |
| Oct 27, 2025 | 17.49 | 17.49 | 14.32 | 16.50 | 16.50 | -5.77% | 9,297 |
| Oct 24, 2025 | 21.21 | 22.12 | 16.40 | 17.51 | 17.51 | -20.55% | 12,741 |
| Oct 23, 2025 | 21.56 | 24.88 | 19.81 | 22.04 | 22.04 | 9.54% | 26,464 |
| Oct 22, 2025 | 17.83 | 21.37 | 17.83 | 20.12 | 20.12 | 14.97% | 15,173 |
| Oct 21, 2025 | 16.93 | 18.07 | 16.93 | 17.50 | 17.50 | 3.49% | 7,233 |
| Oct 20, 2025 | 16.25 | 16.93 | 15.11 | 16.91 | 16.91 | -0.12% | 3,359 |
| Oct 17, 2025 | 16.04 | 17.00 | 15.71 | 16.93 | 16.93 | 12.57% | 13,503 |
| Oct 16, 2025 | 14.34 | 15.05 | 13.50 | 15.04 | 15.04 | 13.68% | 6,706 |
| Oct 15, 2025 | 13.20 | 14.00 | 12.81 | 13.23 | 13.23 | 1.77% | 7,134 |
| Oct 14, 2025 | 12.00 | 14.17 | 11.89 | 13.00 | 13.00 | 10.73% | 19,275 |
| Oct 13, 2025 | 13.80 | 13.94 | 10.50 | 11.74 | 11.74 | -13.68% | 9,976 |
| Oct 10, 2025 | 16.87 | 16.92 | 13.56 | 13.60 | 13.60 | -11.31% | 5,797 |
| Oct 9, 2025 | 13.50 | 15.34 | 13.50 | 15.34 | 15.34 | 15.13% | 6,242 |
| Oct 8, 2025 | 15.50 | 16.42 | 13.32 | 13.32 | 13.32 | -20.71% | 10,895 |
| Oct 7, 2025 | 11.50 | 17.48 | 11.26 | 16.80 | 16.80 | 41.77% | 60,515 |
| Oct 6, 2025 | 11.86 | 12.00 | 11.50 | 11.85 | 11.85 | -0.08% | 17,630 |
| Oct 3, 2025 | 11.80 | 12.06 | 10.30 | 11.86 | 11.86 | 7.82% | 61,025 |
| Oct 2, 2025 | 9.10 | 11.48 | 9.10 | 11.00 | 11.00 | 22.22% | 90,433 |
| Oct 1, 2025 | 8.63 | 9.00 | 8.63 | 9.00 | 9.00 | 1.12% | 3,679 |
| Sep 30, 2025 | 8.66 | 8.96 | 8.66 | 8.90 | 8.90 | 1.60% | 5,471 |
| Sep 29, 2025 | 8.76 | 8.78 | 8.75 | 8.76 | 8.76 | 0.11% | 2,940 |
| Sep 26, 2025 | 8.65 | 9.57 | 8.36 | 8.75 | 8.75 | -3.85% | 11,270 |
| Sep 25, 2025 | 8.19 | 9.10 | 8.19 | 9.10 | 9.10 | 6.31% | 17,637 |
| Sep 24, 2025 | 8.91 | 8.91 | 8.56 | 8.56 | 8.56 | -1.04% | 2,248 |
| Sep 23, 2025 | 8.75 | 8.95 | 8.50 | 8.65 | 8.65 | -1.14% | 4,041 |
| Sep 22, 2025 | 8.58 | 8.75 | 8.40 | 8.75 | 8.75 | 1.74% | 5,830 |
| Sep 19, 2025 | 8.30 | 8.69 | 8.30 | 8.60 | 8.60 | 1.18% | 4,626 |
| Sep 18, 2025 | 8.49 | 8.74 | 8.49 | 8.50 | 8.50 | - | 4,621 |
| Sep 17, 2025 | 8.15 | 9.00 | 8.15 | 8.50 | 8.50 | - | 7,460 |
| Sep 16, 2025 | 8.27 | 8.69 | 8.01 | 8.50 | 8.50 | 1.07% | 15,016 |
| Sep 15, 2025 | 8.39 | 8.60 | 7.70 | 8.41 | 8.41 | 3.83% | 8,321 |
| Sep 12, 2025 | 8.26 | 8.30 | 8.10 | 8.10 | 8.10 | -9.90% | 3,609 |
| Sep 11, 2025 | 8.31 | 9.01 | 8.31 | 8.99 | 8.99 | -2.07% | 22,072 |