Get the Stockscreener App
7.63
4.15%
-0.33
Pre-market:
7.55
-0.08
-1.05%
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 September 04, 2025, is $7.63.
- Phoenix Asia Holdings Ltd all-time high stock price is $17.60, occurred on July 17, 2025.
- The lowest Phoenix Asia Holdings Ltd stock price recorded was $2.3076 on May 05, 2025. Since then, Phoenix Asia Holdings Ltd's stock price has risen over 230.65% to $7.63 now.
- The 52-week high stock price for PHOE is $17.60, representing a 130.67% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for PHOE is $2.3076, indicating a -69.76% decrease from the current share price, occurred on May 05, 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $8.20 | $7.38 | $0.825 | 3,273.0 | -4.15% |
| Sep 03, 2025 | $8.01 | $7.60 | $0.407 | 7,233.0 | +0.57% |
| Sep 02, 2025 | $8.20 | $7.80 | $0.40 | 11,421.0 | +1.28% |
| Aug 29, 2025 | $8.15 | $7.65 | $0.50 | 10,009.0 | +0.32% |
| Aug 28, 2025 | $8.49 | $7.31 | $1.18 | 11,397.0 | -6.59% |
| Aug 27, 2025 | $10.49 | $7.57 | $2.92 | 81,490.0 | +0.46% |
| Aug 26, 2025 | $8.49 | $7.83 | $0.665 | 18,289.0 | +5.09% |
| Aug 25, 2025 | $7.99 | $7.56 | $0.43 | 15,062.0 | +3.95% |
| Aug 22, 2025 | $7.65 | $7.17 | $0.475 | 5,665.0 | -0.65% |
| Aug 21, 2025 | $7.92 | $7.30 | $0.625 | 4,834.0 | +0.79% |
| Aug 20, 2025 | $7.59 | $6.95 | $0.64 | 14,535.0 | +0.00% |
| Aug 19, 2025 | $7.59 | $7.20 | $0.39 | 6,099.0 | -0.13% |
| Aug 18, 2025 | $7.70 | $6.66 | $1.04 | 20,787.0 | +1.47% |
| Aug 15, 2025 | $7.52 | $6.85 | $0.67 | 7,262.0 | +5.64% |
| Aug 14, 2025 | $7.14 | $6.75 | $0.395 | 14,150.0 | -0.98% |
| Aug 13, 2025 | $8.12 | $6.90 | $1.22 | 37,829.0 | -8.67% |
| Aug 12, 2025 | $8.60 | $7.72 | $0.88 | 20,646.0 | -2.12% |
| Aug 11, 2025 | $8.70 | $7.96 | $0.74 | 13,522.0 | -2.67% |
| Aug 08, 2025 | $8.55 | $8.00 | $0.55 | 16,463.0 | -3.18% |
| Aug 07, 2025 | $8.88 | $7.80 | $1.08 | 26,671.0 | +5.85% |
| Aug 06, 2025 | $8.27 | $7.75 | $0.52 | 21,206.0 | -0.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $8.20 | $7.38 | $0.825 | 25,200.0 | -2.37% |
| 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% |
2.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):