Skip to main content
logo
Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
16.45
-1.15 (-6.53%)
At close: Feb 3, 2026, 4:00 PM EST
16.00
-0.45 (-2.74%)
After-hours: Feb 3, 2026, 6:41 PM EST

Phoenix Asia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202615.9444.0013.2716.4516.45-6.53%570,584
Feb 2, 202640.0840.0816.0017.6017.60-86.78%246,514
Jan 30, 202612.35133.1212.35133.12133.12997.44%94,487
Jan 29, 202613.0013.0012.1312.1312.13-10.15%1,197
Jan 28, 202613.5013.5013.5013.5013.50-446
Jan 27, 202613.7113.7113.5013.5013.50-5.06%1,438
Jan 23, 202613.0814.2213.0814.2214.223.95%2,122
Jan 20, 202613.3013.6813.3013.6813.68-3.80%779
Jan 15, 202614.2214.2214.2214.2214.22-1.80%469
Jan 14, 202615.5015.5014.4814.4814.48-8.76%1,996
Jan 13, 202616.2016.2015.8715.8715.87-0.75%228
Jan 12, 202614.5416.2014.5415.9915.996.46%2,306
Jan 6, 202615.0215.0215.0215.0215.02-10.65%529
Jan 5, 202616.8116.8116.8116.8116.813.51%315
Jan 2, 202614.5716.2414.5716.2416.241.50%2,184
Dec 31, 202516.0016.0016.0016.0016.000.09%759
Dec 30, 202516.0016.4615.5515.9915.99-5.75%1,581
Dec 29, 202515.5318.8815.5316.9616.966.07%5,354
Dec 26, 202514.4116.7013.6815.9915.99-4,391
Dec 24, 202516.9016.9015.9915.9915.995.68%1,193
Dec 23, 202516.0016.0514.9515.1315.13-7.61%3,490
Dec 19, 202517.0817.2016.3816.3816.38-4.23%2,741
Dec 17, 202516.5017.1016.5017.1017.10-3.93%1,751
Dec 15, 202517.8017.8017.8017.8017.804.09%637
Dec 11, 202517.0417.1017.0017.1017.10-4.95%2,094
Dec 10, 202517.9917.9917.9917.9917.994.53%482
Dec 8, 202517.8117.8117.2117.2117.21-8.12%1,466
Dec 5, 202518.0120.1416.5218.7318.739.28%17,058
Dec 4, 202516.8420.9016.0017.1417.141.78%11,817
Dec 3, 202514.2117.4414.2116.8416.841.32%2,639
Dec 2, 202516.9916.9916.4016.6216.623.88%1,283
Dec 1, 202514.2816.9914.2816.0016.0013.31%5,465
Nov 24, 202514.3014.5014.0614.1214.12-7.11%3,392
Nov 20, 202515.2015.2015.2015.2015.200.66%393
Nov 19, 202516.0016.0015.0015.1015.10-10.12%3,124
Nov 13, 202516.7416.8016.7416.8016.800.78%459
Nov 12, 202517.1917.1916.6616.6716.67-3.08%1,065
Nov 11, 202517.5018.0217.0017.2017.200.88%1,238
Nov 7, 202517.5117.5317.0517.0517.05-2.35%1,895
Nov 6, 202518.4620.3117.4617.4617.46-6.33%3,072
Nov 5, 202518.5720.5218.5718.6418.643.56%4,639
Nov 4, 202518.0018.0018.0018.0018.00-5.21%1,269
Nov 3, 202520.5020.5018.9918.9918.990.69%1,654
Oct 31, 202520.4720.4718.8618.8618.86-0.84%7,810
Oct 30, 202517.9920.0017.9319.0219.024.85%9,146
Oct 29, 202516.8118.1416.8118.1418.141.06%1,300
Oct 28, 202517.6119.2017.6017.9517.958.79%13,434
Oct 27, 202517.4917.4914.3216.5016.50-5.77%9,297
Oct 24, 202521.2122.1216.4017.5117.51-20.55%12,741
Oct 23, 202521.5624.8819.8122.0422.049.54%26,464