Phaos Technology Holdings (Cayman) Limited (POAS)

POAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.32	0.32	0.30	0.31	-	-1.00%	731,199
Jun 8, 2026	0.30	0.31	0.25	0.31	0.31	2.12%	774,077
Jun 5, 2026	0.37	0.37	0.29	0.30	0.30	-16.27%	971,734
Jun 4, 2026	0.35	0.39	0.34	0.36	0.36	2.96%	576,731
Jun 3, 2026	0.34	0.44	0.29	0.35	0.35	9.35%	1,979,013
Jun 2, 2026	0.26	0.35	0.25	0.32	0.32	19.78%	4,337,857
Jun 1, 2026	0.50	0.51	0.25	0.27	0.27	-48.61%	10,528,730
May 29, 2026	2.65	2.66	0.41	0.52	0.52	-80.47%	9,992,262
May 28, 2026	2.58	2.68	2.58	2.67	2.67	3.09%	3,141,363
May 27, 2026	2.61	2.83	2.28	2.59	2.59	-0.38%	4,364,681
May 26, 2026	2.63	2.68	2.58	2.60	2.60	-0.76%	1,893,225
May 22, 2026	2.58	2.64	2.57	2.62	2.62	0.77%	1,307,035
May 21, 2026	2.58	2.62	2.56	2.60	2.60	0.39%	1,804,150
May 20, 2026	2.55	2.60	2.48	2.59	2.59	1.97%	3,470,373
May 19, 2026	2.46	2.56	2.44	2.54	2.54	2.42%	1,782,950
May 18, 2026	2.49	2.56	2.42	2.48	2.48	-2.75%	2,005,236
May 15, 2026	2.49	2.59	2.47	2.55	2.55	-0.78%	3,379,058
May 14, 2026	2.49	2.58	2.45	2.57	2.57	6.64%	4,588,437
May 13, 2026	2.38	2.41	2.30	2.41	2.41	2.55%	4,327,089
May 12, 2026	2.33	2.42	2.33	2.35	2.35	0.43%	1,384,461
May 11, 2026	2.39	2.44	2.30	2.34	2.34	-2.09%	696,182
May 8, 2026	2.31	2.41	2.25	2.39	2.39	2.58%	973,684
May 7, 2026	2.38	2.38	2.26	2.33	2.33	-1.27%	2,156,767
May 6, 2026	2.30	2.48	2.28	2.36	2.36	3.06%	5,583,549
May 5, 2026	2.29	2.33	2.20	2.29	2.29	-	76,639
May 4, 2026	2.32	2.35	2.19	2.29	2.29	-1.29%	531,923
May 1, 2026	2.34	2.35	2.24	2.32	2.32	-0.85%	60,097
Apr 30, 2026	2.19	2.34	2.13	2.34	2.34	5.41%	399,323
Apr 29, 2026	2.09	2.25	2.01	2.22	2.22	3.74%	391,585
Apr 28, 2026	2.01	2.15	1.90	2.14	2.14	9.18%	222,202
Apr 27, 2026	1.88	2.00	1.74	1.96	1.96	3.43%	211,782
Apr 24, 2026	1.94	1.95	1.88	1.90	1.90	-0.42%	157,498
Apr 23, 2026	2.10	2.16	1.79	1.90	1.90	-10.66%	282,440
Apr 22, 2026	2.13	2.16	2.00	2.13	2.13	-2.29%	348,060
Apr 21, 2026	1.93	2.18	1.86	2.18	2.18	11.79%	725,509
Apr 20, 2026	1.73	1.98	1.73	1.95	1.95	7.73%	725,677
Apr 17, 2026	1.78	1.85	1.73	1.81	1.81	0.56%	65,465
Apr 16, 2026	1.83	1.85	1.78	1.80	1.80	-1.64%	66,263
Apr 15, 2026	1.94	1.95	1.81	1.83	1.83	-6.15%	95,334
Apr 14, 2026	1.86	1.98	1.86	1.95	1.95	4.84%	55,374
Apr 13, 2026	1.82	1.98	1.82	1.86	1.86	-2.11%	112,907
Apr 10, 2026	1.94	1.94	1.86	1.90	1.90	-1.04%	13,257
Apr 9, 2026	1.94	1.94	1.85	1.92	1.92	-1.03%	44,495
Apr 8, 2026	1.95	2.07	1.91	1.94	1.94	-1.02%	377,528
Apr 7, 2026	2.01	2.05	1.91	1.96	1.96	-4.39%	85,191
Apr 6, 2026	1.97	2.13	1.90	2.05	2.05	0.49%	166,404
Apr 2, 2026	2.01	2.15	1.81	2.04	2.04	-0.49%	511,486
Apr 1, 2026	1.65	2.14	1.65	2.05	2.05	27.33%	674,809
Mar 31, 2026	1.57	1.64	1.50	1.61	1.61	1.26%	77,620
Mar 30, 2026	1.60	1.79	1.59	1.59	1.59	-0.63%	196,574

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.