Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
15.50
-0.13 (-0.83%)
Jan 9, 2026, 4:00 PM EST - Market closed
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -10.65% | 529 |
| Jan 5, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 3.51% | 315 |
| Jan 2, 2026 | 14.57 | 16.24 | 14.57 | 16.24 | 16.24 | 1.50% | 2,184 |
| Dec 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.09% | 759 |
| Dec 30, 2025 | 16.00 | 16.46 | 15.55 | 15.99 | 15.99 | -5.75% | 1,581 |
| Dec 29, 2025 | 15.53 | 18.88 | 15.53 | 16.96 | 16.96 | 6.07% | 5,354 |
| Dec 26, 2025 | 14.41 | 16.70 | 13.68 | 15.99 | 15.99 | - | 4,391 |
| Dec 24, 2025 | 16.90 | 16.90 | 15.99 | 15.99 | 15.99 | 5.68% | 1,193 |
| Dec 23, 2025 | 16.00 | 16.05 | 14.95 | 15.13 | 15.13 | -7.61% | 3,490 |
| Dec 19, 2025 | 17.08 | 17.20 | 16.38 | 16.38 | 16.38 | -4.23% | 2,741 |
| Dec 17, 2025 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | -3.93% | 1,751 |
| Dec 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | 637 |
| Dec 11, 2025 | 17.04 | 17.10 | 17.00 | 17.10 | 17.10 | -4.95% | 2,094 |
| Dec 10, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 4.53% | 482 |
| Dec 8, 2025 | 17.81 | 17.81 | 17.21 | 17.21 | 17.21 | -8.12% | 1,466 |
| Dec 5, 2025 | 18.01 | 20.14 | 16.52 | 18.73 | 18.73 | 9.28% | 17,058 |
| Dec 4, 2025 | 16.84 | 20.90 | 16.00 | 17.14 | 17.14 | 1.78% | 11,817 |
| Dec 3, 2025 | 14.21 | 17.44 | 14.21 | 16.84 | 16.84 | 1.32% | 2,639 |
| 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% | 3,392 |
| 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 |