Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
18.47
+0.42 (2.33%)
Oct 8, 2026, 4:00 PM EDT - Market closed
Phoenix Asia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.16 | 19.07 | 17.74 | 18.47 | 18.47 | 2.33% | 669 |
| Oct 7, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -6.28% | 755 |
| Oct 6, 2026 | 17.70 | 19.26 | 17.51 | 19.26 | 19.26 | 0.47% | 1,821 |
| Oct 5, 2026 | 18.55 | 19.17 | 17.80 | 19.17 | 19.17 | 1.43% | 2,287 |
| Oct 2, 2026 | 17.98 | 18.90 | 17.49 | 18.90 | 18.90 | 4.89% | 2,516 |
| Oct 1, 2026 | 17.72 | 18.02 | 16.50 | 18.02 | 18.02 | -1.75% | 5,603 |
| Sep 29, 2026 | 18.81 | 18.81 | 18.25 | 18.34 | 18.34 | -3.22% | 2,804 |
| Sep 28, 2026 | 18.61 | 19.10 | 18.40 | 18.95 | 18.95 | -5.20% | 20,582 |
| Sep 25, 2026 | 19.57 | 20.09 | 18.30 | 19.99 | 19.99 | 6.16% | 3,166 |
| Sep 24, 2026 | 19.25 | 19.70 | 18.33 | 18.83 | 18.83 | -4.95% | 5,978 |
| Sep 23, 2026 | 20.17 | 20.34 | 19.70 | 19.81 | 19.81 | 0.30% | 5,273 |
| Sep 22, 2026 | 18.50 | 20.82 | 18.50 | 19.75 | 19.75 | 0.71% | 8,624 |
| Sep 21, 2026 | 20.48 | 20.48 | 19.61 | 19.61 | 19.61 | 0.56% | 3,607 |
| Sep 18, 2026 | 20.00 | 20.50 | 19.50 | 19.50 | 19.50 | -5.57% | 2,453 |
| Sep 17, 2026 | 20.43 | 20.70 | 20.00 | 20.65 | 20.65 | 0.73% | 5,832 |
| Sep 16, 2026 | 22.11 | 22.11 | 19.90 | 20.50 | 20.50 | -6.82% | 13,028 |
| Sep 15, 2026 | 21.81 | 26.05 | 19.33 | 22.00 | 22.00 | 18.09% | 47,306 |
| Sep 14, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -4.31% | 1,273 |
| Sep 11, 2026 | 19.07 | 19.47 | 19.07 | 19.47 | 19.47 | 2.58% | 2,395 |
| Sep 10, 2026 | 21.40 | 21.40 | 18.94 | 18.98 | 18.98 | -5.38% | 18,140 |
| Sep 9, 2026 | 20.01 | 20.06 | 20.01 | 20.06 | 20.06 | -1.81% | 3,581 |
| Sep 8, 2026 | 20.39 | 20.87 | 20.39 | 20.43 | 20.43 | -2.80% | 4,002 |
| Sep 4, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 4.67% | 1,221 |
| Sep 3, 2026 | 20.81 | 20.81 | 20.08 | 20.08 | 20.08 | -2.29% | 3,022 |
| Sep 2, 2026 | 20.75 | 20.75 | 20.10 | 20.55 | 20.55 | -0.96% | 3,614 |
| Sep 1, 2026 | 21.00 | 21.01 | 20.75 | 20.75 | 20.75 | -2.40% | 6,188 |
| Aug 31, 2026 | 21.52 | 22.00 | 19.84 | 21.26 | 21.26 | 2.51% | 5,866 |
| Aug 28, 2026 | 21.18 | 21.27 | 20.00 | 20.74 | 20.74 | -3.53% | 12,497 |
| Aug 27, 2026 | 20.65 | 22.15 | 20.62 | 21.50 | 21.50 | 4.37% | 244,853 |
| Aug 26, 2026 | 20.37 | 22.34 | 20.37 | 20.60 | 20.60 | -0.53% | 15,779 |
| Aug 25, 2026 | 20.74 | 22.08 | 20.23 | 20.71 | 20.71 | -1.24% | 90,958 |
| Aug 24, 2026 | 21.84 | 22.50 | 19.52 | 20.97 | 20.97 | -6.22% | 6,384 |
| Aug 21, 2026 | 21.29 | 23.33 | 20.75 | 22.36 | 22.36 | 2.15% | 13,661 |
| Aug 20, 2026 | 22.30 | 24.53 | 21.72 | 21.89 | 21.89 | -1.84% | 4,699 |
| Aug 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.29% | 2,955 |
| Aug 18, 2026 | 23.63 | 23.63 | 21.50 | 23.30 | 23.30 | -4.35% | 16,740 |
| Aug 17, 2026 | 23.84 | 24.36 | 21.05 | 24.36 | 24.36 | 9.24% | 7,191 |
| Aug 14, 2026 | 22.70 | 23.34 | 22.12 | 22.30 | 22.30 | 1.18% | 29,554 |
| Aug 13, 2026 | 21.10 | 24.00 | 21.00 | 22.04 | 22.04 | 1.10% | 12,402 |
| Aug 12, 2026 | 19.04 | 22.00 | 19.04 | 21.80 | 21.80 | 14.74% | 23,820 |
| Aug 11, 2026 | 20.42 | 20.42 | 19.00 | 19.00 | 19.00 | 1.77% | 5,672 |
| Aug 10, 2026 | 19.35 | 20.40 | 18.10 | 18.67 | 18.67 | -3.51% | 41,936 |
| Aug 7, 2026 | 20.14 | 21.07 | 19.01 | 19.35 | 19.35 | 1.31% | 12,645 |
| Aug 6, 2026 | 19.89 | 21.45 | 18.61 | 19.10 | 19.10 | -2.05% | 34,220 |
| Aug 5, 2026 | 22.76 | 22.76 | 18.91 | 19.50 | 19.50 | -11.36% | 36,161 |
| Aug 4, 2026 | 23.90 | 23.90 | 21.17 | 22.00 | 22.00 | -6.14% | 22,935 |
| Aug 3, 2026 | 22.51 | 23.88 | 22.51 | 23.44 | 23.44 | -0.97% | 19,881 |
| Jul 31, 2026 | 23.80 | 23.80 | 21.73 | 23.67 | 23.67 | 1.63% | 41,497 |
| Jul 30, 2026 | 21.26 | 25.00 | 21.00 | 23.29 | 23.29 | 10.85% | 62,526 |
| Jul 29, 2026 | 17.72 | 25.00 | 16.99 | 21.01 | 21.01 | 21.59% | 72,337 |