Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
8.32
+0.32 (4.00%)
Sep 10, 2025, 4:00 PM - Market closed
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.30 | 8.49 | 8.05 | 8.34 | - | 4.25% | 8,697 |
| Sep 9, 2025 | 7.38 | 8.00 | 7.26 | 8.00 | 8.00 | 4.78% | 13,321 |
| Sep 8, 2025 | 7.17 | 7.90 | 7.11 | 7.64 | 7.64 | 0.99% | 14,522 |
| Sep 5, 2025 | 7.40 | 7.88 | 7.28 | 7.56 | 7.56 | -0.92% | 8,434 |
| Sep 4, 2025 | 7.70 | 8.20 | 7.38 | 7.63 | 7.63 | -4.15% | 3,296 |
| Sep 3, 2025 | 8.01 | 8.01 | 7.60 | 7.96 | 7.96 | 0.57% | 7,233 |
| Sep 2, 2025 | 7.80 | 8.20 | 7.80 | 7.92 | 7.92 | 1.28% | 11,421 |
| Aug 29, 2025 | 7.74 | 8.15 | 7.65 | 7.82 | 7.82 | 0.32% | 10,009 |
| Aug 28, 2025 | 8.50 | 8.50 | 7.31 | 7.79 | 7.79 | -6.59% | 11,397 |
| Aug 27, 2025 | 9.24 | 10.49 | 7.57 | 8.34 | 8.34 | 0.46% | 81,524 |
| Aug 26, 2025 | 7.92 | 8.49 | 7.83 | 8.30 | 8.30 | 5.09% | 18,289 |
| Aug 25, 2025 | 7.96 | 7.99 | 7.56 | 7.90 | 7.90 | 3.95% | 15,062 |
| Aug 22, 2025 | 7.65 | 7.65 | 7.18 | 7.60 | 7.60 | -0.65% | 5,665 |
| Aug 21, 2025 | 7.93 | 7.93 | 7.30 | 7.65 | 7.65 | 0.79% | 4,834 |
| Aug 20, 2025 | 6.95 | 7.59 | 6.95 | 7.59 | 7.59 | - | 14,536 |
| Aug 19, 2025 | 7.20 | 7.59 | 7.20 | 7.59 | 7.59 | -0.13% | 6,100 |
| Aug 18, 2025 | 6.98 | 7.70 | 6.66 | 7.60 | 7.60 | 1.47% | 20,787 |
| Aug 15, 2025 | 7.12 | 7.52 | 6.85 | 7.49 | 7.49 | 5.64% | 7,262 |
| Aug 14, 2025 | 6.83 | 7.14 | 6.75 | 7.09 | 7.09 | -0.98% | 14,202 |
| Aug 13, 2025 | 7.50 | 8.12 | 6.90 | 7.16 | 7.16 | -8.67% | 37,829 |
| Aug 12, 2025 | 8.20 | 8.60 | 7.72 | 7.84 | 7.84 | -2.12% | 20,646 |
| Aug 11, 2025 | 8.70 | 8.70 | 7.96 | 8.01 | 8.01 | -2.67% | 13,522 |
| Aug 8, 2025 | 8.54 | 8.55 | 8.00 | 8.23 | 8.23 | -3.18% | 16,473 |
| Aug 7, 2025 | 7.80 | 8.88 | 7.80 | 8.50 | 8.50 | 5.85% | 26,698 |
| Aug 6, 2025 | 7.92 | 8.27 | 7.75 | 8.03 | 8.03 | -0.99% | 21,206 |
| Aug 5, 2025 | 8.10 | 8.20 | 7.85 | 8.11 | 8.11 | 1.78% | 6,198 |
| Aug 4, 2025 | 8.00 | 8.35 | 7.68 | 7.97 | 7.97 | -1.87% | 8,425 |
| Aug 1, 2025 | 7.86 | 8.58 | 7.86 | 8.12 | 8.12 | 1.50% | 12,582 |
| Jul 31, 2025 | 8.31 | 8.77 | 7.62 | 8.00 | 8.00 | -6.32% | 17,148 |
| Jul 30, 2025 | 7.55 | 8.58 | 6.99 | 8.54 | 8.54 | 11.63% | 28,815 |
| Jul 29, 2025 | 8.20 | 8.20 | 7.60 | 7.65 | 7.65 | -2.42% | 11,683 |
| Jul 28, 2025 | 8.07 | 8.76 | 7.57 | 7.84 | 7.84 | -4.39% | 141,623 |
| Jul 25, 2025 | 10.06 | 10.66 | 8.15 | 8.20 | 8.20 | -23.60% | 123,896 |
| Jul 24, 2025 | 8.78 | 10.92 | 8.02 | 10.73 | 10.73 | 34.16% | 441,885 |
| Jul 23, 2025 | 8.28 | 8.28 | 7.76 | 8.00 | 8.00 | 5.46% | 31,032 |
| Jul 22, 2025 | 7.60 | 8.36 | 7.38 | 7.59 | 7.59 | -3.36% | 65,187 |
| Jul 21, 2025 | 8.02 | 8.70 | 7.58 | 7.85 | 7.85 | -4.27% | 44,861 |
| Jul 18, 2025 | 9.16 | 9.73 | 7.90 | 8.20 | 8.20 | -25.18% | 62,504 |
| Jul 17, 2025 | 7.63 | 17.60 | 7.01 | 10.96 | 10.96 | 43.27% | 733,842 |
| Jul 16, 2025 | 7.07 | 8.00 | 7.00 | 7.65 | 7.65 | 8.20% | 41,143 |
| Jul 15, 2025 | 7.95 | 7.95 | 6.70 | 7.07 | 7.07 | -3.68% | 20,172 |
| Jul 14, 2025 | 8.50 | 8.50 | 7.14 | 7.34 | 7.34 | -11.67% | 39,575 |
| Jul 11, 2025 | 7.50 | 9.01 | 6.56 | 8.31 | 8.31 | 7.78% | 99,072 |
| Jul 10, 2025 | 8.01 | 8.12 | 7.67 | 7.71 | 7.71 | -2.43% | 2,389 |
| Jul 9, 2025 | 8.05 | 8.70 | 7.90 | 7.90 | 7.90 | -8.86% | 4,278 |
| Jul 8, 2025 | 8.27 | 9.57 | 7.80 | 8.67 | 8.67 | -2.58% | 4,194 |
| Jul 7, 2025 | 8.91 | 8.99 | 8.82 | 8.90 | 8.90 | 3.74% | 6,653 |
| Jul 3, 2025 | 8.50 | 8.99 | 8.50 | 8.58 | 8.58 | 0.22% | 1,488 |
| Jul 2, 2025 | 8.98 | 8.98 | 8.36 | 8.56 | 8.56 | -4.68% | 8,023 |
| Jul 1, 2025 | 9.01 | 9.01 | 8.67 | 8.98 | 8.98 | 0.11% | 4,405 |