5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
+17.78%
6 MONTH PERFORMANCE
+2.75%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
+130.43%
Phoenix Asia Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $17.80 | $16.50 (-7.3%) | $18.00 | $16.50 | 8.61 K | $356.40 M |
| 06/25/2026 | $17.80 | $17.85 (0.28%) | $18.00 | $17.44 | 9.24 K | $385.56 M |
| 06/24/2026 | $16.84 | $17.56 (4.28%) | $17.56 | $16.75 | 6.12 K | $379.30 M |
| 06/23/2026 | $16.75 | $17.96 (7.22%) | $18.30 | $16.25 | 20.47 K | $387.94 M |
| 06/22/2026 | $15.46 | $16.15 (4.46%) | $16.44 | $15.46 | 17.05 K | $348.84 M |
| 06/18/2026 | $17.48 | $16.00 (-8.47%) | $17.48 | $15.51 | 16.90 K | $3.46 M |
| 06/17/2026 | $15.67 | $15.65 (-0.13%) | $15.89 | $15.29 | 16.00 K | $3.38 M |
| 06/16/2026 | $15.50 | $15.60 (0.65%) | $15.60 | $15.50 | 10.80 K | $3.37 M |
| 06/15/2026 | $15.55 | $15.87 (2.06%) | $16.90 | $15.52 | 8.00 K | $3.43 M |
| 06/12/2026 | $15.30 | $16.00 (4.58%) | $16.70 | $15.23 | 5.90 K | $3.46 M |
| 06/11/2026 | $15.90 | $15.93 (0.19%) | $16.90 | $14.91 | 18.40 K | $3.44 M |
| 06/10/2026 | $15.80 | $15.50 (-1.9%) | $16.80 | $14.75 | 9.10 K | $3.35 M |
| 06/09/2026 | $15.90 | $15.25 (-4.09%) | $15.90 | $14.75 | 12.11 K | $3.29 M |
| 06/08/2026 | $15.40 | $15.97 (3.7%) | $16.32 | $15.10 | 11.27 K | $3.45 M |
| 06/05/2026 | $15.50 | $15.40 (-0.65%) | $15.63 | $15.00 | 16.30 K | $3.33 M |
| 06/04/2026 | $16.20 | $15.96 (-1.48%) | $16.20 | $14.70 | 37.55 K | $3.45 M |
| 06/03/2026 | $16.15 | $16.28 (0.8%) | $16.60 | $15.01 | 27.25 K | $3.52 M |
| 06/02/2026 | $15.37 | $15.00 (-2.41%) | $15.87 | $14.60 | 13.74 K | $3.24 M |
| 06/01/2026 | $15.50 | $14.83 (-4.32%) | $15.93 | $13.68 | 18.70 K | $3.20 M |
| 05/29/2026 | $16.94 | $15.59 (-7.97%) | $16.94 | $14.93 | 23.75 K | $3.37 M |
| 05/28/2026 | $16.51 | $16.29 (-1.33%) | $16.99 | $16.21 | 12.10 K | $3.52 M |
| 05/27/2026 | $16.02 | $17.20 (7.37%) | $17.75 | $16.02 | 21.98 K | $3.72 M |
| 05/26/2026 | $17.51 | $16.02 (-8.51%) | $18.40 | $15.81 | 59.34 K | $3.46 M |
| 05/22/2026 | $15.60 | $17.01 (9.04%) | $18.20 | $15.23 | 52.13 K | $3.67 M |
| 05/21/2026 | $15.53 | $14.50 (-6.63%) | $16.25 | $14.50 | 31.14 K | $3.13 M |
| 05/20/2026 | $15.90 | $15.94 (0.25%) | $16.79 | $14.02 | 70.57 K | $3.44 M |
| 05/19/2026 | $12.90 | $15.76 (22.17%) | $22.94 | $12.90 | 754.80 K | $3.40 M |
| 05/18/2026 | $13.22 | $12.50 (-5.45%) | $13.25 | $12.50 | 12.72 K | $2.70 M |
| 05/15/2026 | $13.14 | $13.10 (-0.3%) | $14.00 | $12.50 | 37.97 K | $2.83 M |
| 05/14/2026 | $15.01 | $14.18 (-5.53%) | $15.20 | $13.45 | 28.10 K | $3.06 M |
| 05/13/2026 | $15.40 | $15.08 (-2.08%) | $17.43 | $14.20 | 74.10 K | $3.26 M |
| 05/12/2026 | $19.38 | $18.00 (-7.12%) | $19.51 | $16.37 | 45.70 K | $3.89 M |
| 05/11/2026 | $24.50 | $20.34 (-16.98%) | $24.70 | $20.00 | 91.02 K | $4.39 M |
| 05/08/2026 | $36.88 | $24.06 (-34.76%) | $49.45 | $20.02 | 1.69 M | $5.20 M |
| 05/07/2026 | $31.77 | $19.06 (-40.01%) | $31.77 | $19.06 | 61.10 K | $4.12 M |
| 05/06/2026 | $37.53 | $28.60 (-23.79%) | $40.98 | $26.00 | 56.22 K | $6.18 M |
| 05/05/2026 | $18.00 | $46.99 (161.06%) | $66.82 | $17.56 | 215.90 K | $10.15 M |
| 05/04/2026 | $18.45 | $17.50 (-5.15%) | $20.30 | $17.44 | 4.50 K | $3.78 M |
| 05/01/2026 | $16.37 | $16.37 (0%) | $16.37 | $16.37 | 851 | $3.54 M |
| 04/30/2026 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 0 | $3.36 M |
| 04/29/2026 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 0 | $3.36 M |
| 04/28/2026 | $16.79 | $15.55 (-7.39%) | $17.00 | $15.55 | 1.50 K | $3.36 M |
| 04/27/2026 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 1.10 K | $3.33 M |
| 04/24/2026 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 0 | $3.63 M |
| 04/23/2026 | $17.25 | $16.80 (-2.61%) | $17.25 | $16.80 | 1.98 K | $3.63 M |
| 04/22/2026 | $16.73 | $17.50 (4.6%) | $17.50 | $16.00 | 1.54 K | $3.78 M |
| 04/21/2026 | $17.25 | $17.25 (0%) | $17.25 | $17.20 | 1.70 K | $3.73 M |
| 04/20/2026 | $17.36 | $16.01 (-7.78%) | $17.36 | $16.01 | 1.80 K | $3.46 M |
| 04/17/2026 | $17.40 | $17.60 (1.15%) | $17.60 | $17.40 | 1.84 K | $3.80 M |
| 04/16/2026 | $18.25 | $17.60 (-3.56%) | $19.28 | $17.60 | 7.20 K | $3.80 M |
| 04/15/2026 | $19.69 | $19.30 (-1.98%) | $19.69 | $17.81 | 5.82 K | $4.17 M |
| 04/14/2026 | $17.50 | $17.50 (0%) | $19.00 | $17.50 | 6.37 K | $3.78 M |
| 04/13/2026 | $16.25 | $17.24 (6.09%) | $17.24 | $14.63 | 6.65 K | $3.72 M |
| 04/10/2026 | $14.40 | $14.40 (0%) | $14.40 | $14.40 | 2.31 K | $3.11 M |
| 04/09/2026 | $14.51 | $14.51 (0%) | $14.51 | $14.51 | 0 | $3.13 M |
| 04/08/2026 | $14.59 | $14.51 (-0.55%) | $14.59 | $14.30 | 3.16 K | $3.13 M |
| 04/07/2026 | $13.33 | $14.21 (6.6%) | $14.68 | $13.33 | 1.50 K | $3.07 M |
| 04/06/2026 | $15.10 | $15.00 (-0.66%) | $15.10 | $13.59 | 2.00 K | $3.24 M |
| 04/02/2026 | $14.60 | $14.63 (0.21%) | $14.65 | $14.60 | 2.00 K | $3.16 M |
| 04/01/2026 | $14.45 | $14.95 (3.46%) | $14.95 | $14.45 | 2.40 K | $3.23 M |
| 03/31/2026 | $14.00 | $14.88 (6.29%) | $14.88 | $14.00 | 5.10 K | $3.21 M |
| 03/30/2026 | $13.86 | $14.21 (2.53%) | $14.21 | $13.27 | 10.28 K | $3.07 M |
| 03/27/2026 | $14.45 | $13.95 (-3.46%) | $14.45 | $13.50 | 10.01 K | $3.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
