5 DAY PERFORMANCE
-26.32%
1 MONTH PERFORMANCE
-17.85%
3 MONTH PERFORMANCE
-3.41%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
+116.18%
Phoenix Asia Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $18.70 | $24.56 (31.34%) | $35.00 | $17.79 | 167.72 K | $530.50 M |
| 07/06/2026 | $17.15 | $19.51 (13.76%) | $19.51 | $17.15 | 10.49 K | $421.42 M |
| 07/02/2026 | $17.40 | $17.80 (2.3%) | $17.80 | $17.14 | 8.13 K | $384.48 M |
| 07/01/2026 | $17.99 | $17.56 (-2.39%) | $17.99 | $17.19 | 10.86 K | $379.30 M |
| 06/30/2026 | $17.10 | $17.40 (1.75%) | $17.44 | $17.10 | 2.01 K | $375.84 M |
| 06/29/2026 | $17.40 | $17.70 (1.72%) | $17.70 | $17.10 | 8.88 K | $382.32 M |
| 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 | $345.60 M |
| 06/17/2026 | $15.67 | $15.65 (-0.13%) | $15.89 | $15.29 | 16.00 K | $338.04 M |
| 06/16/2026 | $15.50 | $15.60 (0.65%) | $15.60 | $15.50 | 10.80 K | $336.96 M |
| 06/15/2026 | $15.55 | $15.87 (2.06%) | $16.90 | $15.52 | 8.00 K | $342.79 M |
| 06/12/2026 | $15.30 | $16.00 (4.58%) | $16.70 | $15.23 | 5.90 K | $345.60 M |
| 06/11/2026 | $15.90 | $15.93 (0.19%) | $16.90 | $14.91 | 18.40 K | $344.09 M |
| 06/10/2026 | $15.80 | $15.50 (-1.9%) | $16.80 | $14.75 | 9.10 K | $334.80 M |
| 06/09/2026 | $15.90 | $15.25 (-4.09%) | $15.90 | $14.75 | 12.11 K | $329.40 M |
| 06/08/2026 | $15.40 | $15.97 (3.7%) | $16.32 | $15.10 | 11.27 K | $344.95 M |
| 06/05/2026 | $15.50 | $15.40 (-0.65%) | $15.63 | $15.00 | 16.30 K | $332.64 M |
| 06/04/2026 | $16.20 | $15.96 (-1.48%) | $16.20 | $14.70 | 37.55 K | $344.74 M |
| 06/03/2026 | $16.15 | $16.28 (0.8%) | $16.60 | $15.01 | 27.25 K | $351.65 M |
| 06/02/2026 | $15.37 | $15.00 (-2.41%) | $15.87 | $14.60 | 13.74 K | $324.00 M |
| 06/01/2026 | $15.50 | $14.83 (-4.32%) | $15.93 | $13.68 | 18.70 K | $320.33 M |
| 05/29/2026 | $16.94 | $15.59 (-7.97%) | $16.94 | $14.93 | 23.75 K | $336.74 M |
| 05/28/2026 | $16.51 | $16.29 (-1.33%) | $16.99 | $16.21 | 12.10 K | $351.86 M |
| 05/27/2026 | $16.02 | $17.20 (7.37%) | $17.75 | $16.02 | 21.98 K | $371.52 M |
| 05/26/2026 | $17.51 | $16.02 (-8.51%) | $18.40 | $15.81 | 59.34 K | $346.03 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.
