Skip to main content
PHOE logo

Phoenix Asia Holdings Limited

PHOENASDAQIndustrialsEngineering & Construction

$15.30Today:- (-)1Y −27.77%

As of Oct 26, 2026 close

Market cap
$330.47M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.76$133.12
Volume (live)
-
Avg. volume (3M)
4.98K

Phoenix Asia Holdings (PHOE) Historical Stock Prices

Analyze Phoenix Asia Holdings (PHOE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Phoenix Asia Holdings (PHOE) Interactive Price Chart

Interactive historical price chart showing Phoenix Asia Holdings stock price movements and trends across multiple time periods.

Loading chart...

PHOE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PHOE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202615.3015.3015.3015.3015.30452
Oct 23, 202616.0716.0715.0015.0015.001.13K
Oct 22, 202616.0016.0015.9215.9215.921.49K
Oct 21, 202616.7216.7216.7216.7216.72N/A
Oct 20, 202616.7216.7216.7216.7216.721.12K
Oct 19, 202618.6318.6316.4517.1817.182.25K
Oct 16, 202617.7117.7117.7117.7117.712.96K
Oct 15, 202617.5217.5216.2616.2616.261.52K
Oct 14, 202617.4917.7117.3117.7117.712.32K
Oct 13, 202618.4918.5017.5217.7417.741.60K
Oct 12, 202617.8217.8217.8217.8217.82970
Oct 9, 202618.4818.4817.5117.5117.511.90K
Oct 8, 202618.0518.0518.0518.0518.05N/A
Oct 7, 202618.0518.0518.0518.0518.05755
Oct 6, 202617.7019.2617.5119.2619.261.82K
Oct 5, 202618.5519.1717.8019.1719.172.29K
Oct 2, 202617.9818.9017.4918.9018.902.52K
Oct 1, 202617.7218.0216.5018.0218.025.60K
Sep 30, 202618.3418.3418.3418.3418.34N/A
Sep 29, 202618.8118.8118.2518.3418.342.80K
Sep 28, 202618.6119.1018.4018.9518.9520.58K
Sep 25, 202619.5720.0918.3019.9919.993.17K
Sep 24, 202619.2519.7018.3318.8318.835.98K
Sep 23, 202620.1720.3419.7019.8119.815.27K
Sep 22, 202618.5020.8218.5019.7519.758.62K
Sep 21, 202620.4820.4819.6119.6119.613.61K
Sep 18, 202620.0020.5019.5019.5019.502.45K
Sep 17, 202620.4320.7020.0020.6520.655.83K
Sep 16, 202622.1122.1119.9020.5020.5013.03K
Sep 15, 202621.8126.0519.3322.0022.0047.31K
Sep 14, 202618.6318.6318.6318.6318.631.27K
Sep 11, 202619.0719.4719.0719.4719.472.40K
Sep 10, 202621.4021.4018.9418.9818.9818.14K
Sep 9, 202620.0120.0620.0120.0620.063.58K
Sep 8, 202620.3920.8720.3920.4320.434.00K
Sep 4, 202621.0221.0221.0221.0221.021.22K
Sep 3, 202620.8120.8120.0820.0820.083.02K
Sep 2, 202620.7520.7520.1020.5520.553.61K
Sep 1, 202621.0021.0120.7520.7520.756.19K
Aug 31, 202621.5222.0019.8421.2621.265.87K
Aug 28, 202621.1821.2720.0020.7420.7412.50K
Aug 27, 202620.6522.1520.6221.5021.50244.85K
Aug 26, 202620.3722.3420.3720.6020.6015.78K
Aug 25, 202620.7422.0820.2320.7120.7190.96K
Aug 24, 202621.8422.5019.5220.9720.976.38K
Aug 21, 202621.2923.3320.7522.3622.3613.66K
Aug 20, 202622.3024.5321.7221.8921.894.70K
Aug 19, 202622.3022.3022.3022.3022.302.96K
Aug 18, 202623.6323.6321.5023.3023.3016.74K
Aug 17, 202623.8424.3621.0524.3624.367.19K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.