5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-11.82%
3 MONTH PERFORMANCE
-21.45%
6 MONTH PERFORMANCE
+79.85%
YEAR-TO-DATE PERFORMANCE
-11.88%
Phoenix Asia Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $13.53 | $13.53 (0%) | $13.53 | $13.53 | 1.13 K | |
| 01/27/2026 | $13.71 | $13.50 (-1.53%) | $13.71 | $13.50 | 1.44 K | $291.60 M |
| 01/26/2026 | $14.22 | $14.22 (0%) | $14.22 | $14.22 | 70 | $307.15 M |
| 01/23/2026 | $13.08 | $14.22 (8.72%) | $14.22 | $13.08 | 2.12 K | $307.15 M |
| 01/22/2026 | $13.68 | $13.68 (0%) | $13.68 | $13.68 | 82 | $295.49 M |
| 01/21/2026 | $13.68 | $13.68 (0%) | $13.68 | $13.68 | 10 | $295.49 M |
| 01/20/2026 | $13.30 | $13.68 (2.86%) | $13.68 | $13.30 | 800 | $295.49 M |
| 01/16/2026 | $14.22 | $14.22 (0%) | $14.22 | $14.22 | 2 | $307.15 M |
| 01/15/2026 | $14.22 | $14.22 (0%) | $14.22 | $14.22 | 500 | $307.15 M |
| 01/14/2026 | $15.50 | $14.48 (-6.58%) | $15.50 | $14.48 | 2.00 K | $312.77 M |
| 01/13/2026 | $16.20 | $15.87 (-2.04%) | $16.20 | $15.87 | 228 | $342.79 M |
| 01/12/2026 | $14.54 | $15.99 (9.97%) | $16.20 | $14.54 | 2.31 K | $345.38 M |
| 01/09/2026 | $15.02 | $15.02 (0%) | $15.02 | $15.02 | 54 | $324.43 M |
| 01/08/2026 | $15.02 | $15.02 (0%) | $15.02 | $15.02 | 59 | $324.43 M |
| 01/07/2026 | $15.02 | $15.02 (0%) | $15.02 | $15.02 | 6 | $324.43 M |
| 01/06/2026 | $15.02 | $15.02 (0%) | $15.02 | $15.02 | 529 | $324.43 M |
| 01/05/2026 | $16.81 | $16.81 (0%) | $16.81 | $16.81 | 315 | $363.10 M |
| 01/02/2026 | $14.57 | $16.24 (11.46%) | $16.24 | $14.57 | 2.20 K | $350.78 M |
| 12/31/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 800 | $345.60 M |
| 12/30/2025 | $16.00 | $15.99 (-0.06%) | $16.46 | $15.55 | 1.60 K | $345.38 M |
| 12/29/2025 | $15.53 | $16.96 (9.21%) | $18.88 | $15.53 | 5.40 K | $366.34 M |
| 12/26/2025 | $14.41 | $15.99 (10.96%) | $16.70 | $13.68 | 4.40 K | $345.38 M |
| 12/24/2025 | $16.90 | $15.99 (-5.38%) | $16.90 | $15.99 | 1.20 K | $345.38 M |
| 12/23/2025 | $16.00 | $15.13 (-5.44%) | $16.05 | $14.95 | 3.50 K | $326.81 M |
| 12/22/2025 | $16.38 | $16.38 (0%) | $16.38 | $16.38 | 44 | $353.81 M |
| 12/19/2025 | $17.08 | $16.38 (-4.1%) | $17.20 | $16.38 | 2.74 K | $353.81 M |
| 12/18/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 1 | $369.36 M |
| 12/17/2025 | $16.50 | $17.10 (3.64%) | $17.10 | $16.50 | 1.80 K | $369.36 M |
| 12/16/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 1 | $384.48 M |
| 12/15/2025 | $17.80 | $17.80 (0%) | $17.80 | $17.80 | 637 | $384.48 M |
| 12/12/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 5 | $369.36 M |
| 12/11/2025 | $17.04 | $17.10 (0.35%) | $17.10 | $17.00 | 2.10 K | $369.36 M |
| 12/10/2025 | $17.99 | $17.99 (0%) | $17.99 | $17.99 | 500 | $388.58 M |
| 12/09/2025 | $17.21 | $17.21 (0%) | $17.21 | $17.21 | 78 | $371.74 M |
| 12/08/2025 | $17.81 | $17.21 (-3.37%) | $17.81 | $17.21 | 1.50 K | $371.74 M |
| 12/05/2025 | $18.01 | $18.73 (4%) | $20.14 | $16.52 | 17.10 K | $404.57 M |
| 12/04/2025 | $16.84 | $17.14 (1.78%) | $20.90 | $16.00 | 11.82 K | $370.22 M |
| 12/03/2025 | $14.21 | $16.84 (18.51%) | $17.44 | $14.21 | 2.64 K | $363.74 M |
| 12/02/2025 | $16.99 | $16.62 (-2.18%) | $16.99 | $16.40 | 1.30 K | $358.99 M |
| 12/01/2025 | $14.28 | $16.00 (12.04%) | $16.99 | $14.28 | 5.50 K | $345.60 M |
| 11/28/2025 | $14.12 | $14.12 (0%) | $14.12 | $14.12 | 1 | $304.99 M |
| 11/26/2025 | $14.12 | $14.12 (0%) | $14.12 | $14.12 | 299 | $304.99 M |
| 11/25/2025 | $14.12 | $14.12 (0%) | $14.12 | $14.12 | 254 | $304.99 M |
| 11/24/2025 | $14.30 | $14.12 (-1.26%) | $14.50 | $14.06 | 3.40 K | $304.99 M |
| 11/21/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 62 | $328.32 M |
| 11/20/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 400 | $328.32 M |
| 11/19/2025 | $16.00 | $15.10 (-5.63%) | $16.00 | $15.00 | 3.12 K | $326.16 M |
| 11/18/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 15 | $362.88 M |
| 11/17/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 9 | $362.88 M |
| 11/14/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 18 | $362.88 M |
| 11/13/2025 | $16.74 | $16.80 (0.36%) | $16.80 | $16.74 | 500 | $362.88 M |
| 11/12/2025 | $17.19 | $16.67 (-3.03%) | $17.19 | $16.66 | 1.10 K | $360.07 M |
| 11/11/2025 | $17.50 | $17.20 (-1.71%) | $18.02 | $17.00 | 1.24 K | $371.52 M |
| 11/10/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 748 | $368.28 M |
| 11/07/2025 | $17.51 | $17.05 (-2.63%) | $17.53 | $17.05 | 1.90 K | $368.28 M |
| 11/06/2025 | $18.46 | $17.46 (-5.42%) | $20.31 | $17.46 | 3.10 K | $377.14 M |
| 11/05/2025 | $18.57 | $18.64 (0.38%) | $20.52 | $18.57 | 4.60 K | $402.62 M |
| 11/04/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 1.30 K | $388.80 M |
| 11/03/2025 | $20.50 | $18.99 (-7.37%) | $20.50 | $18.99 | 1.70 K | $410.18 M |
| 10/31/2025 | $20.47 | $18.86 (-7.87%) | $20.47 | $18.86 | 7.80 K | $407.38 M |
| 10/30/2025 | $17.99 | $19.02 (5.73%) | $20.00 | $17.93 | 9.10 K | $410.83 M |
| 10/29/2025 | $16.81 | $18.14 (7.91%) | $18.14 | $16.81 | 1.30 K | $391.82 M |
| 10/28/2025 | $17.61 | $17.95 (1.93%) | $19.20 | $17.60 | 13.43 K | $387.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
