Get the Stockscreener App
17.01
17.31%
2.51
Pre-market:
17.11
0.10
+0.59%
Phoenix Asia Holdings Ltd Stock (PHOE) Price History
The historical daily chart and data for Phoenix Asia Holdings Ltd stock (PHOE), show that the latest closing stock price as of May 22, 2026, is $17.01.
- Phoenix Asia Holdings Ltd all-time high stock price is $133.12, occurred on January 30, 2026.
- The lowest Phoenix Asia Holdings Ltd stock price recorded was $0.00 on November 14, 2025. Since then, Phoenix Asia Holdings Ltd's stock price has risen over to $17.01 now.
- The 52-week high stock price for PHOE is $133.12, representing a 682.60% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for PHOE is $3.00, indicating a -82.36% decrease from the current share price, occurred on June 02, 2025.
The table below shows more information about PHOE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $18.20 | $15.23 | $2.97 | 51,473.0 | +17.31% |
| May 21, 2026 | $16.25 | $14.50 | $1.75 | 30,154.0 | -9.03% |
| May 20, 2026 | $16.79 | $14.02 | $2.77 | 70,354.0 | +1.14% |
| May 19, 2026 | $22.94 | $12.90 | $10.04 | 746,457.0 | +26.08% |
| May 18, 2026 | $13.25 | $12.50 | $0.75 | 12,154.0 | -4.58% |
| May 15, 2026 | $14.00 | $12.50 | $1.50 | 37,362.0 | -7.62% |
| May 14, 2026 | $15.20 | $13.45 | $1.75 | 27,383.0 | -5.97% |
| May 13, 2026 | $17.43 | $14.20 | $3.23 | 71,688.0 | -16.22% |
| May 12, 2026 | $19.51 | $16.37 | $3.14 | 43,896.0 | -11.50% |
| May 11, 2026 | $24.70 | $20.00 | $4.70 | 88,199.0 | -15.46% |
| May 08, 2026 | $49.45 | $20.02 | $29.43 | 1,677,215.0 | +26.23% |
| May 07, 2026 | $31.77 | $19.06 | $12.71 | 46,198.0 | -33.36% |
| May 06, 2026 | $40.98 | $26.00 | $14.98 | 55,367.0 | -39.14% |
| May 05, 2026 | $66.82 | $17.56 | $49.26 | 200,499.0 | +168.51% |
| May 04, 2026 | $20.30 | $17.44 | $2.86 | 4,475.0 | +6.87% |
| May 01, 2026 | $16.37 | $16.37 | $0.00 | 771.0 | +5.30% |
| Apr 28, 2026 | $17.00 | $15.55 | $1.45 | 1,486.0 | +0.97% |
Phoenix Asia Holdings Ltd Stock (PHOE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phoenix Asia Holdings Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHOE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phoenix Asia Holdings Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phoenix Asia Holdings Ltd Stock (PHOE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $66.82 | $12.50 | $54.32 | 3,215,118.0 | +9.39% |
| Apr, 2026 | $19.69 | $13.33 | $6.36 | 50,262.0 | +4.50% |
| Mar, 2026 | $17.98 | $13.27 | $4.71 | 314,444.0 | -11.59% |
| Feb, 2026 | $44.00 | $9.76 | $34.24 | 3,780,237.0 | -87.36% |
| Jan, 2026 | $133.1 | $12.13 | $121.0 | 133,678.0 | +732.00% |
Phoenix Asia Holdings Ltd Stock (PHOE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.90 | $13.68 | $7.22 | 63,280.0 | +13.21% |
| Nov, 2025 | $20.52 | $14.06 | $6.46 | 22,181.0 | -25.13% |
| Oct, 2025 | $24.88 | $8.63 | $16.25 | 411,784.0 | +111.91% |
| Sep, 2025 | $9.59 | $7.11 | $2.48 | 180,068.0 | +13.88% |
| Aug, 2025 | $10.49 | $6.66 | $3.83 | 373,121.0 | -2.31% |
| Jul, 2025 | $17.60 | $6.56 | $11.04 | 1,880,742.0 | -10.81% |
| Jun, 2025 | $13.29 | $3.00 | $10.29 | 1,801,181.0 | +153.39% |
| May, 2025 | $3.96 | $2.31 | $1.65 | 3,460,909.0 | +24.65% |
| Apr, 2025 | $3.95 | $2.52 | $1.43 | 1,090,476.0 | +0.00% |
0.78%
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):