Phaos Technology Holdings (Cayman) Limited (POAS)

POAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.18	0.20	0.15	0.16	0.16	-11.60%	966,601
Aug 12, 2026	0.20	0.20	0.18	0.18	0.18	-8.72%	179,607
Aug 11, 2026	0.21	0.21	0.19	0.20	0.20	10.11%	764,647
Aug 10, 2026	0.18	0.20	0.18	0.18	0.18	-2.70%	123,586
Aug 7, 2026	0.18	0.21	0.18	0.19	0.19	-1.12%	154,264
Aug 6, 2026	0.18	0.21	0.18	0.19	0.19	-	124,002
Aug 5, 2026	0.20	0.21	0.19	0.19	0.19	-4.97%	140,748
Aug 4, 2026	0.19	0.22	0.19	0.20	0.20	5.91%	651,483
Aug 3, 2026	0.18	0.20	0.18	0.19	0.19	-2.11%	66,669
Jul 31, 2026	0.18	0.20	0.18	0.19	0.19	3.83%	184,592
Jul 30, 2026	0.19	0.20	0.18	0.18	0.18	-4.94%	697,056
Jul 29, 2026	0.22	0.23	0.17	0.19	0.19	-12.54%	428,543
Jul 28, 2026	0.24	0.24	0.22	0.22	0.22	-6.42%	463,445
Jul 27, 2026	0.24	0.25	0.24	0.24	0.24	6.52%	113,174
Jul 24, 2026	0.24	0.25	0.22	0.22	0.22	-6.08%	158,266
Jul 23, 2026	0.24	0.25	0.24	0.24	0.24	-6.71%	55,566
Jul 22, 2026	0.24	0.26	0.23	0.25	0.25	9.57%	370,713
Jul 21, 2026	0.22	0.24	0.22	0.23	0.23	3.60%	192,329
Jul 20, 2026	0.22	0.23	0.21	0.22	0.22	2.45%	67,813
Jul 17, 2026	0.21	0.23	0.20	0.22	0.22	-1.63%	89,357
Jul 16, 2026	0.24	0.24	0.22	0.22	0.22	-7.44%	101,703
Jul 15, 2026	0.26	0.29	0.21	0.24	0.24	-5.33%	408,297
Jul 14, 2026	0.25	0.27	0.25	0.25	0.25	-1.41%	60,447
Jul 13, 2026	0.29	0.29	0.25	0.26	0.26	-9.57%	438,542
Jul 10, 2026	0.28	0.29	0.27	0.28	0.28	-0.70%	189,824
Jul 9, 2026	0.29	0.32	0.27	0.28	0.28	-1.71%	571,319
Jul 8, 2026	0.30	0.34	0.28	0.29	0.29	-9.73%	254,432
Jul 7, 2026	0.27	0.34	0.27	0.32	0.32	19.71%	902,030
Jul 6, 2026	0.29	0.31	0.27	0.27	0.27	-6.98%	564,433
Jul 2, 2026	0.31	0.32	0.28	0.29	0.29	-8.46%	273,419
Jul 1, 2026	0.29	0.32	0.27	0.31	0.31	12.54%	674,290
Jun 30, 2026	0.30	0.30	0.27	0.28	0.28	-0.36%	505,319
Jun 29, 2026	0.30	0.32	0.28	0.28	0.28	-7.07%	341,413
Jun 26, 2026	0.28	0.35	0.28	0.30	0.30	10.37%	907,339
Jun 25, 2026	0.30	0.30	0.27	0.27	0.27	-4.88%	378,281
Jun 24, 2026	0.33	0.35	0.29	0.29	0.29	-8.60%	357,584
Jun 23, 2026	0.34	0.35	0.31	0.31	0.31	-10.54%	226,842
Jun 22, 2026	0.31	0.39	0.31	0.35	0.35	9.18%	353,242
Jun 18, 2026	0.34	0.35	0.32	0.32	0.32	-5.99%	63,205
Jun 17, 2026	0.36	0.38	0.33	0.34	0.34	-2.56%	281,722
Jun 16, 2026	0.30	0.36	0.29	0.35	0.35	15.44%	572,172
Jun 15, 2026	0.29	0.32	0.29	0.30	0.30	6.61%	245,366
Jun 12, 2026	0.29	0.29	0.27	0.29	0.29	-2.26%	285,751
Jun 11, 2026	0.32	0.32	0.28	0.29	0.29	-7.66%	410,709
Jun 10, 2026	0.32	0.34	0.28	0.32	0.32	1.61%	566,316
Jun 9, 2026	0.31	0.33	0.30	0.31	0.31	0.65%	757,170
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

Data Source: S&P Global Market Intelligence Last updated: Aug 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 14, 2026

Data Sources Report a data error

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.