5 DAY PERFORMANCE
-13.07%
1 MONTH PERFORMANCE
-19.58%
3 MONTH PERFORMANCE
-16.68%
6 MONTH PERFORMANCE
+13.23%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
+23.35%
Phoenix Asia Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $18.05 | $18.05 (0%) | $18.05 | $18.05 | 48 | $380.16 M |
| 10/07/2026 | $18.05 | $18.05 (0%) | $18.05 | $18.05 | 800 | $389.88 M |
| 10/06/2026 | $17.70 | $19.26 (8.81%) | $19.26 | $17.51 | 1.82 K | $416.02 M |
| 10/05/2026 | $18.55 | $19.17 (3.34%) | $19.17 | $17.80 | 2.29 K | $414.07 M |
| 10/02/2026 | $17.98 | $18.90 (5.12%) | $18.90 | $17.49 | 2.59 K | $408.24 M |
| 10/01/2026 | $17.72 | $18.02 (1.69%) | $18.02 | $16.50 | 5.60 K | $389.23 M |
| 09/30/2026 | $18.34 | $18.34 (0%) | $18.34 | $18.34 | 110 | $396.14 M |
| 09/29/2026 | $18.81 | $18.34 (-2.5%) | $18.81 | $18.25 | 2.80 K | $396.14 M |
| 09/28/2026 | $18.61 | $18.95 (1.83%) | $19.10 | $18.40 | 20.58 K | $409.32 M |
| 09/25/2026 | $19.57 | $19.99 (2.15%) | $20.09 | $18.30 | 3.20 K | $431.78 M |
| 09/24/2026 | $19.25 | $18.83 (-2.18%) | $19.70 | $18.33 | 6.00 K | $406.73 M |
| 09/23/2026 | $20.17 | $19.81 (-1.78%) | $20.34 | $19.70 | 5.30 K | $427.90 M |
| 09/22/2026 | $18.50 | $19.75 (6.76%) | $20.82 | $18.50 | 8.62 K | $426.60 M |
| 09/21/2026 | $20.48 | $19.61 (-4.25%) | $20.48 | $19.61 | 3.61 K | $423.58 M |
| 09/18/2026 | $20.00 | $19.50 (-2.5%) | $20.50 | $19.50 | 2.45 K | $421.20 M |
| 09/17/2026 | $20.43 | $20.65 (1.08%) | $20.70 | $20.00 | 5.83 K | $446.04 M |
| 09/16/2026 | $22.11 | $20.50 (-7.28%) | $22.11 | $19.90 | 13.03 K | $442.80 M |
| 09/15/2026 | $21.81 | $22.00 (0.87%) | $26.05 | $19.33 | 47.31 K | $475.20 M |
| 09/14/2026 | $18.63 | $18.63 (0%) | $18.63 | $18.63 | 1.30 K | $402.41 M |
| 09/11/2026 | $19.07 | $19.47 (2.1%) | $19.47 | $19.07 | 2.40 K | $420.55 M |
| 09/10/2026 | $21.40 | $18.98 (-11.31%) | $21.40 | $18.94 | 18.14 K | $409.97 M |
| 09/09/2026 | $20.01 | $20.06 (0.25%) | $20.06 | $20.01 | 3.60 K | $433.30 M |
| 09/08/2026 | $20.39 | $20.43 (0.2%) | $20.87 | $20.39 | 4.00 K | $441.29 M |
| 09/04/2026 | $21.02 | $21.02 (0%) | $21.02 | $21.02 | 1.22 K | $454.03 M |
| 09/03/2026 | $20.81 | $20.08 (-3.51%) | $20.81 | $20.08 | 3.02 K | $433.73 M |
| 09/02/2026 | $20.75 | $20.55 (-0.96%) | $20.75 | $20.10 | 3.61 K | $443.88 M |
| 09/01/2026 | $21.00 | $20.75 (-1.19%) | $21.01 | $20.75 | 6.20 K | $448.20 M |
| 08/31/2026 | $21.52 | $21.26 (-1.21%) | $22.00 | $19.84 | 5.90 K | $459.22 M |
| 08/28/2026 | $21.18 | $20.74 (-2.08%) | $21.27 | $20.00 | 12.50 K | $447.98 M |
| 08/27/2026 | $20.65 | $21.50 (4.12%) | $22.15 | $20.62 | 244.85 K | $464.40 M |
| 08/26/2026 | $20.37 | $20.60 (1.13%) | $22.34 | $20.37 | 15.78 K | $444.96 M |
| 08/25/2026 | $20.74 | $20.71 (-0.14%) | $22.08 | $20.23 | 91.00 K | $447.34 M |
| 08/24/2026 | $21.84 | $20.97 (-3.98%) | $22.50 | $19.52 | 6.40 K | $452.95 M |
| 08/21/2026 | $21.29 | $22.36 (5.03%) | $23.33 | $20.75 | 13.70 K | $482.98 M |
| 08/20/2026 | $22.30 | $21.89 (-1.84%) | $24.53 | $21.72 | 4.70 K | $472.82 M |
| 08/19/2026 | $22.30 | $22.30 (0%) | $22.30 | $22.30 | 3.00 K | $481.68 M |
| 08/18/2026 | $23.63 | $23.30 (-1.4%) | $23.63 | $21.50 | 16.74 K | $503.28 M |
| 08/17/2026 | $23.83 | $24.36 (2.22%) | $24.36 | $21.05 | 7.20 K | $526.18 M |
| 08/14/2026 | $22.70 | $22.30 (-1.76%) | $23.34 | $22.12 | 29.55 K | $481.68 M |
| 08/13/2026 | $21.10 | $22.04 (4.45%) | $24.00 | $21.00 | 12.40 K | $476.06 M |
| 08/12/2026 | $19.04 | $21.80 (14.5%) | $22.00 | $19.04 | 23.82 K | $470.88 M |
| 08/11/2026 | $20.42 | $19.00 (-6.95%) | $20.42 | $19.00 | 5.70 K | $410.40 M |
| 08/10/2026 | $19.35 | $18.67 (-3.51%) | $20.40 | $18.10 | 41.94 K | $403.27 M |
| 08/07/2026 | $20.14 | $19.35 (-3.92%) | $21.07 | $19.01 | 12.65 K | $417.96 M |
| 08/06/2026 | $19.89 | $19.10 (-3.97%) | $21.45 | $18.61 | 34.22 K | $412.56 M |
| 08/05/2026 | $22.76 | $19.50 (-14.32%) | $22.76 | $18.91 | 36.20 K | $421.20 M |
| 08/04/2026 | $23.90 | $22.00 (-7.95%) | $23.90 | $21.17 | 22.94 K | $475.20 M |
| 08/03/2026 | $22.51 | $23.44 (4.13%) | $23.88 | $22.51 | 19.90 K | $506.30 M |
| 07/31/2026 | $23.80 | $23.67 (-0.55%) | $23.80 | $21.73 | 41.50 K | $511.27 M |
| 07/30/2026 | $21.26 | $23.29 (9.55%) | $25.00 | $21.00 | 62.53 K | $503.06 M |
| 07/29/2026 | $17.72 | $21.01 (18.57%) | $25.00 | $16.99 | 72.34 K | $453.82 M |
| 07/28/2026 | $19.40 | $17.28 (-10.93%) | $19.50 | $16.63 | 22.37 K | $373.25 M |
| 07/27/2026 | $21.63 | $20.01 (-7.49%) | $21.63 | $19.91 | 17.34 K | $432.22 M |
| 07/24/2026 | $22.47 | $20.00 (-10.99%) | $22.47 | $19.79 | 24.73 K | $432.00 M |
| 07/23/2026 | $24.00 | $22.57 (-5.96%) | $26.40 | $22.28 | 38.77 K | $487.51 M |
| 07/22/2026 | $27.72 | $23.16 (-16.45%) | $32.00 | $22.02 | 58.70 K | $500.26 M |
| 07/21/2026 | $37.95 | $26.60 (-29.91%) | $46.99 | $26.60 | 69.16 K | $574.56 M |
| 07/20/2026 | $33.26 | $36.50 (9.74%) | $47.81 | $30.00 | 126.00 K | $788.40 M |
| 07/17/2026 | $26.56 | $31.32 (17.92%) | $34.61 | $26.56 | 117.55 K | $676.51 M |
| 07/16/2026 | $24.68 | $24.75 (0.28%) | $27.19 | $24.68 | 31.30 K | $534.60 M |
| 07/15/2026 | $23.01 | $24.60 (6.91%) | $32.00 | $23.00 | 71.34 K | $531.36 M |
| 07/14/2026 | $21.50 | $25.95 (20.7%) | $36.29 | $20.91 | 351.05 K | $560.52 M |
| 07/13/2026 | $21.82 | $20.70 (-5.13%) | $25.99 | $20.01 | 12.94 K | $447.12 M |
| 07/10/2026 | $19.10 | $21.60 (13.09%) | $22.57 | $17.10 | 35.02 K | $466.56 M |
| 07/09/2026 | $17.65 | $19.88 (12.63%) | $19.88 | $17.01 | 34.22 K | $429.41 M |
| 07/08/2026 | $22.70 | $19.72 (-13.13%) | $23.60 | $18.63 | 40.00 K | $425.95 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.
