Phoenix Asia Holdings Limited Ordinary Shares (PHOE) went public on April 25, 2025, when it opened at $7.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $17.72 | $19.26 | $16.26 | $17.72 | 24,799 |
September 2026 | $21.00 | $26.05 | $18.25 | $18.34 | 163,222 |
August 2026 | $22.51 | $24.53 | $18.10 | $21.26 | 660,274 |
July 2026 | $17.99 | $47.81 | $16.63 | $23.67 | 1,422,300 |
June 2026 | $15.50 | $18.30 | $13.68 | $17.40 | 293,500 |
May 2026 | $16.38 | $66.82 | $12.50 | $15.59 | 3,344,500 |
April 2026 | $14.45 | $19.69 | $13.33 | $15.55 | 51,656 |
March 2026 | $15.33 | $17.98 | $13.27 | $14.88 | 315,300 |
February 2026 | $40.08 | $44.00 | $9.76 | $16.83 | 3,834,200 |
January 2026 | $14.57 | $133.12 | $12.13 | $133.12 | 153,700 |
December 2025 | $14.28 | $20.90 | $13.68 | $16.00 | 64,478 |
November 2025 | $20.50 | $20.52 | $14.06 | $14.12 | 22,537 |
October 2025 | $8.63 | $24.88 | $8.63 | $18.86 | 417,800 |
September 2025 | $7.80 | $9.59 | $7.11 | $8.90 | 193,900 |
August 2025 | $7.86 | $10.49 | $6.66 | $7.82 | 373,200 |
July 2025 | $9.01 | $17.60 | $6.56 | $8.00 | 1,933,300 |
June 2025 | $3.52 | $13.29 | $3.00 | $8.97 | 1,809,900 |
May 2025 | $2.78 | $3.96 | $2.31 | $3.54 | 3,470,900 |
April 2025 | $4.00 | $7.37 | $2.52 | $2.84 | 2,773,000 |