5 DAY PERFORMANCE
-31.71%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
+54.42%
6 MONTH PERFORMANCE
-2.20%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
+399.39%
Phoenix Asia Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.40 | $15.08 (-2.08%) | $17.43 | $14.20 | 71.30 K | $345.82 M |
| 05/12/2026 | $19.38 | $18.00 (-7.12%) | $19.51 | $16.37 | 45.68 K | $388.80 M |
| 05/11/2026 | $24.50 | $20.34 (-16.98%) | $24.70 | $20.00 | 91.02 K | $439.34 M |
| 05/08/2026 | $36.88 | $24.06 (-34.76%) | $49.45 | $20.02 | 1.69 M | $519.70 M |
| 05/07/2026 | $31.77 | $19.06 (-40.01%) | $31.77 | $19.06 | 61.10 K | $411.70 M |
| 05/06/2026 | $37.53 | $28.60 (-23.79%) | $40.98 | $26.00 | 56.22 K | $617.76 M |
| 05/05/2026 | $18.00 | $46.99 (161.06%) | $66.82 | $17.56 | 215.90 K | $1.01 B |
| 05/04/2026 | $18.45 | $17.50 (-5.15%) | $20.30 | $17.44 | 4.50 K | $378.00 M |
| 05/01/2026 | $16.37 | $16.37 (0%) | $16.37 | $16.37 | 851 | $353.59 M |
| 04/30/2026 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 15 | $335.88 M |
| 04/29/2026 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 0 | $335.88 M |
| 04/28/2026 | $16.79 | $15.55 (-7.39%) | $17.00 | $15.55 | 1.50 K | $335.88 M |
| 04/27/2026 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 1.10 K | $332.64 M |
| 04/24/2026 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 30 | $362.88 M |
| 04/23/2026 | $17.25 | $16.80 (-2.61%) | $17.25 | $16.80 | 1.98 K | $362.88 M |
| 04/22/2026 | $16.73 | $17.50 (4.6%) | $17.50 | $16.00 | 1.67 K | $378.00 M |
| 04/21/2026 | $17.25 | $17.25 (0%) | $17.25 | $17.20 | 1.70 K | $372.60 M |
| 04/20/2026 | $17.36 | $16.01 (-7.78%) | $17.36 | $16.01 | 1.80 K | $345.82 M |
| 04/17/2026 | $17.40 | $17.60 (1.15%) | $17.60 | $17.40 | 1.84 K | $380.16 M |
| 04/16/2026 | $18.25 | $17.60 (-3.56%) | $19.28 | $17.60 | 7.20 K | $380.16 M |
| 04/15/2026 | $19.69 | $19.30 (-1.98%) | $19.69 | $17.81 | 5.82 K | $416.88 M |
| 04/14/2026 | $17.50 | $17.50 (0%) | $19.00 | $17.50 | 6.37 K | $378.00 M |
| 04/13/2026 | $16.25 | $17.24 (6.09%) | $17.24 | $14.63 | 6.65 K | $372.38 M |
| 04/10/2026 | $14.40 | $14.40 (0%) | $14.40 | $14.40 | 2.31 K | $311.04 M |
| 04/09/2026 | $14.51 | $14.51 (0%) | $14.51 | $14.51 | 88 | $313.42 M |
| 04/08/2026 | $14.59 | $14.51 (-0.55%) | $14.59 | $14.30 | 3.16 K | $313.42 M |
| 04/07/2026 | $13.33 | $14.21 (6.6%) | $14.68 | $13.33 | 1.50 K | $306.94 M |
| 04/06/2026 | $15.10 | $15.00 (-0.66%) | $15.10 | $13.59 | 2.00 K | $324.00 M |
| 04/02/2026 | $14.60 | $14.63 (0.21%) | $14.65 | $14.60 | 2.00 K | $292.48 M |
| 04/01/2026 | $14.45 | $14.95 (3.46%) | $14.95 | $14.45 | 2.40 K | $298.88 M |
| 03/31/2026 | $14.00 | $14.88 (6.29%) | $14.88 | $14.00 | 5.10 K | $297.48 M |
| 03/30/2026 | $13.86 | $14.21 (2.53%) | $14.21 | $13.27 | 10.28 K | $284.08 M |
| 03/27/2026 | $14.45 | $13.95 (-3.46%) | $14.45 | $13.50 | 10.01 K | $278.88 M |
| 03/26/2026 | $14.76 | $14.45 (-2.1%) | $14.76 | $14.28 | 7.60 K | $288.88 M |
| 03/25/2026 | $14.47 | $14.76 (2%) | $15.11 | $14.47 | 5.15 K | $295.08 M |
| 03/24/2026 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 1.75 K | $309.87 M |
| 03/23/2026 | $15.91 | $14.51 (-8.8%) | $15.91 | $14.51 | 10.04 K | $290.08 M |
| 03/20/2026 | $15.80 | $16.30 (3.16%) | $16.31 | $15.20 | 6.33 K | $325.86 M |
| 03/19/2026 | $15.89 | $15.69 (-1.26%) | $17.42 | $15.46 | 20.15 K | $313.67 M |
| 03/18/2026 | $16.60 | $15.58 (-6.14%) | $16.60 | $15.58 | 4.85 K | $311.47 M |
| 03/17/2026 | $16.29 | $16.00 (-1.78%) | $17.98 | $15.77 | 14.53 K | $319.87 M |
| 03/16/2026 | $15.33 | $16.96 (10.63%) | $17.75 | $15.28 | 26.23 K | $339.06 M |
| 03/13/2026 | $15.80 | $15.30 (-3.16%) | $16.00 | $15.08 | 27.70 K | $305.87 M |
| 03/12/2026 | $16.00 | $15.95 (-0.31%) | $17.00 | $15.01 | 22.73 K | $318.87 M |
| 03/11/2026 | $15.85 | $15.92 (0.44%) | $15.95 | $15.80 | 4.43 K | $318.27 M |
| 03/10/2026 | $16.13 | $16.00 (-0.81%) | $16.53 | $15.95 | 20.55 K | $319.87 M |
| 03/09/2026 | $15.81 | $15.95 (0.89%) | $16.50 | $15.81 | 23.05 K | $318.87 M |
| 03/06/2026 | $16.00 | $16.30 (1.88%) | $16.35 | $15.81 | 6.80 K | $325.86 M |
| 03/05/2026 | $16.00 | $15.95 (-0.31%) | $16.18 | $15.67 | 15.23 K | $318.87 M |
| 03/04/2026 | $15.62 | $15.82 (1.28%) | $17.86 | $15.62 | 29.40 K | $316.27 M |
| 03/03/2026 | $15.95 | $16.08 (0.82%) | $16.18 | $15.57 | 11.50 K | $321.47 M |
| 03/02/2026 | $15.33 | $16.30 (6.33%) | $16.83 | $14.09 | 32.85 K | $325.86 M |
| 02/27/2026 | $16.33 | $16.83 (3.06%) | $17.82 | $15.54 | 26.22 K | $336.46 M |
| 02/26/2026 | $16.17 | $16.99 (5.07%) | $17.93 | $15.80 | 27.43 K | $339.66 M |
| 02/25/2026 | $18.27 | $16.00 (-12.42%) | $18.37 | $16.00 | 16.95 K | $319.87 M |
| 02/24/2026 | $15.30 | $16.79 (9.74%) | $18.00 | $15.06 | 25.96 K | $335.66 M |
| 02/23/2026 | $15.29 | $15.00 (-1.9%) | $17.03 | $14.05 | 30.62 K | $299.88 M |
| 02/20/2026 | $13.50 | $15.69 (16.22%) | $17.88 | $13.22 | 290.38 K | $313.67 M |
| 02/19/2026 | $13.53 | $14.05 (3.84%) | $14.68 | $13.00 | 39.21 K | $280.88 M |
| 02/18/2026 | $13.16 | $14.14 (7.45%) | $15.50 | $13.06 | 81.02 K | $282.68 M |
| 02/17/2026 | $11.28 | $13.67 (21.19%) | $22.66 | $10.81 | 512.23 K | $273.29 M |
| 02/13/2026 | $10.73 | $10.64 (-0.84%) | $12.82 | $10.36 | 247.03 K | $212.71 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.
