Phoenix Asia Holdings Limited Stock Price History
Complete retained PHOE closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for PHOE.
- 2026-09-24: Close $20.14.
- 2026-09-23: Close $20.10.
- 2026-09-22: Close $19.94.
- 2026-09-21: Close $20.40.
- Available history
- 2025-05-09 to 2026-09-24
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-09-24
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-09-24 | $20.14 | ||||||
| 2026-09-23 | $20.10 | ||||||
| 2026-09-22 | $19.94 | ||||||
| 2026-09-21 | $20.40 | ||||||
| 2026-09-18 | $20.01 | ||||||
| 2026-09-17 | $21.00 | ||||||
| 2026-09-16 | $20.67 | ||||||
| 2026-09-15 | $21.32 | ||||||
| 2026-09-14 | $18.63 | ||||||
| 2026-09-11 | $19.39 | ||||||
| 2026-09-10 | $18.73 | ||||||
| 2026-09-09 | $20.79 | ||||||
| 2026-09-04 | $20.33 | ||||||
| 2026-09-02 | $20.40 | ||||||
| 2026-09-01 | $20.64 | ||||||
| 2026-08-28 | $20.19 | ||||||
| 2026-08-27 | $21.70 | ||||||
| 2026-08-26 | $20.81 | ||||||
| 2026-08-25 | $21.33 | ||||||
| 2026-08-21 | $22.43 | ||||||
| 2026-08-20 | $21.72 | ||||||
| 2026-08-19 | $21.99 | ||||||
| 2026-08-18 | $22.00 | ||||||
| 2026-08-17 | $23.16 | ||||||
| 2026-08-14 | $23.12 | ||||||
| 2026-08-13 | $22.51 | ||||||
| 2026-08-12 | $21.60 | ||||||
| 2026-08-11 | $20.34 | ||||||
| 2026-08-10 | $18.48 | ||||||
| 2026-08-07 | $19.90 | ||||||
| 2026-08-06 | $18.55 | ||||||
| 2026-08-05 | $18.94 | ||||||
| 2026-08-04 | $22.56 | ||||||
| 2026-08-03 | $24.01 | ||||||
| 2026-07-31 | $23.33 | ||||||
| 2026-07-30 | $22.85 | ||||||
| 2026-07-29 | $22.97 | ||||||
| 2026-07-28 | $18.53 | ||||||
| 2026-07-27 | $20.71 | ||||||
| 2026-07-24 | $21.39 | ||||||
| 2026-07-23 | $23.39 | ||||||
| 2026-07-22 | $22.96 | ||||||
| 2026-07-21 | $26.60 | ||||||
| 2026-07-20 | $38.01 | ||||||
| 2026-07-17 | $30.79 | ||||||
| 2026-07-16 | $26.92 | ||||||
| 2026-07-15 | $25.75 | ||||||
| 2026-07-14 | $26.62 | ||||||
| 2026-07-13 | $21.75 | ||||||
| 2026-07-10 | $20.00 | ||||||
| 2026-07-09 | $17.90 | ||||||
| 2026-07-08 | $20.24 | ||||||
| 2026-07-07 | $20.88 | ||||||
| 2026-07-06 | $19.00 | ||||||
| 2026-07-01 | $17.31 | ||||||
| 2026-06-29 | $17.19 | ||||||
| 2026-06-26 | $17.79 | ||||||
| 2026-06-25 | $17.54 | ||||||
| 2026-06-24 | $17.05 | ||||||
| 2026-06-23 | $18.20 | ||||||
| 2026-06-18 | $16.00 | ||||||
| 2026-06-15 | $15.75 | ||||||
| 2026-06-12 | $16.80 | ||||||
| 2026-06-11 | $15.93 | ||||||
| 2026-06-10 | $15.75 | ||||||
| 2026-06-09 | $15.30 | ||||||
| 2026-06-08 | $15.85 | ||||||
| 2026-06-05 | $15.80 | ||||||
| 2026-06-04 | $15.05 | ||||||
| 2026-06-03 | $16.56 | ||||||
| 2026-05-29 | $15.38 | ||||||
| 2026-05-28 | $16.47 | ||||||
| 2026-05-27 | $17.25 | ||||||
| 2026-05-26 | $16.61 | ||||||
| 2026-05-22 | $17.48 | ||||||
| 2026-05-21 | $15.93 | ||||||
| 2026-05-20 | $15.57 | ||||||
| 2026-05-19 | $15.67 | ||||||
| 2026-05-18 | $12.60 | ||||||
| 2026-05-15 | $13.39 | ||||||
| 2026-05-14 | $14.01 | ||||||
| 2026-05-13 | $15.69 | ||||||
| 2026-05-12 | $18.00 | ||||||
| 2026-05-11 | $21.33 | ||||||
| 2026-05-08 | $25.00 | ||||||
| 2026-05-07 | $21.85 | ||||||
| 2026-05-06 | $37.99 | ||||||
| 2026-05-05 | $44.40 | ||||||
| 2026-05-04 | $17.00 | ||||||
| 2026-05-01 | $16.73 | ||||||
| 2026-04-30 | $17.00 | ||||||
| 2026-04-29 | $16.38 | ||||||
| 2026-04-23 | $16.79 | ||||||
| 2026-04-21 | $17.24 | ||||||
| 2026-04-17 | $17.10 | ||||||
| 2026-04-16 | $18.06 | ||||||
| 2026-04-15 | $18.66 | ||||||
| 2026-04-13 | $16.93 | ||||||
| 2026-04-10 | $15.40 | ||||||
| 2026-04-08 | $14.50 | ||||||
| 2026-04-07 | $13.52 | ||||||
| 2026-04-02 | $14.64 | ||||||
| 2026-03-31 | $14.42 | ||||||
| 2026-03-27 | $13.97 | ||||||
| 2026-03-25 | $15.03 | ||||||
| 2026-03-23 | $15.30 | ||||||
| 2026-03-19 | $16.49 | ||||||
| 2026-03-17 | $16.15 | ||||||
| 2026-03-16 | $15.75 | ||||||
| 2026-03-13 | $15.60 | ||||||
| 2026-03-12 | $16.39 | ||||||
| 2026-03-11 | $16.15 | ||||||
| 2026-03-10 | $16.16 | ||||||
| 2026-03-09 | $16.50 | ||||||
| 2026-03-04 | $15.86 | ||||||
| 2026-03-02 | $15.37 | ||||||
| 2026-02-26 | $16.38 | ||||||
| 2026-02-25 | $16.00 | ||||||
| 2026-02-24 | $17.06 | ||||||
| 2026-02-23 | $15.20 | ||||||
| 2026-02-20 | $15.69 | ||||||
| 2026-02-19 | $13.91 | ||||||
| 2026-02-18 | $14.19 | ||||||
| 2026-02-17 | $13.50 | ||||||
| 2026-02-13 | $10.45 | ||||||
| 2026-02-12 | $12.55 | ||||||
| 2026-02-11 | $10.39 | ||||||
| 2026-02-10 | $11.98 | ||||||
| 2026-02-09 | $14.06 | ||||||
| 2026-02-06 | $14.48 | ||||||
| 2026-02-05 | $17.10 | ||||||
| 2026-02-04 | $19.15 | ||||||
| 2026-02-03 | $17.15 | ||||||
| 2026-02-02 | $17.41 | ||||||
| 2026-01-30 | $123.50 | ||||||
| 2026-01-28 | $14.18 | ||||||
| 2026-01-27 | $13.90 | ||||||
| 2026-01-20 | $12.51 | ||||||
| 2026-01-12 | $15.70 | ||||||
| 2026-01-09 | $16.15 | ||||||
| 2026-01-05 | $16.45 | ||||||
| 2026-01-02 | $16.00 |