5 DAY PERFORMANCE
+38.10%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
+157.94%
6 MONTH PERFORMANCE
+435.71%
Phoenix Asia Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.84 | $17.14 (1.78%) | $20.90 | $16.00 | 11.80 K | $370.22 M |
| 12/03/2025 | $14.21 | $16.84 (18.51%) | $17.44 | $14.21 | 2.60 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 |
| 10/27/2025 | $17.49 | $16.50 (-5.66%) | $17.49 | $14.31 | 9.30 K | $356.40 M |
| 10/24/2025 | $21.21 | $17.51 (-17.44%) | $22.12 | $16.40 | 12.70 K | $378.22 M |
| 10/23/2025 | $21.56 | $22.04 (2.23%) | $24.88 | $19.81 | 26.50 K | $476.06 M |
| 10/22/2025 | $17.83 | $20.12 (12.84%) | $21.37 | $17.83 | 15.10 K | $434.59 M |
| 10/21/2025 | $16.93 | $17.50 (3.37%) | $18.07 | $16.93 | 7.20 K | $378.00 M |
| 10/20/2025 | $16.25 | $16.91 (4.06%) | $16.93 | $15.11 | 3.32 K | $365.26 M |
| 10/17/2025 | $16.04 | $16.93 (5.55%) | $17.00 | $15.71 | 13.50 K | $365.69 M |
| 10/16/2025 | $14.34 | $15.04 (4.88%) | $15.05 | $13.50 | 6.70 K | $324.86 M |
| 10/15/2025 | $13.20 | $13.23 (0.23%) | $14.00 | $12.81 | 7.10 K | $285.77 M |
| 10/14/2025 | $12.00 | $13.00 (8.33%) | $14.17 | $11.89 | 19.30 K | $280.80 M |
| 10/13/2025 | $13.80 | $11.74 (-14.93%) | $13.94 | $10.50 | 9.80 K | $253.58 M |
| 10/10/2025 | $16.87 | $13.60 (-19.38%) | $16.92 | $13.56 | 5.80 K | $293.76 M |
| 10/09/2025 | $13.50 | $15.34 (13.63%) | $15.34 | $13.50 | 6.24 K | $331.34 M |
| 10/08/2025 | $15.50 | $13.32 (-14.06%) | $16.42 | $13.32 | 10.80 K | $287.71 M |
| 10/07/2025 | $11.50 | $16.80 (46.09%) | $17.48 | $11.26 | 60.50 K | $362.88 M |
| 10/06/2025 | $11.86 | $11.85 (-0.08%) | $12.00 | $11.50 | 17.63 K | $255.96 M |
| 10/03/2025 | $11.80 | $11.86 (0.51%) | $12.06 | $10.30 | 61.02 K | $256.18 M |
| 10/02/2025 | $9.10 | $11.00 (20.88%) | $11.48 | $9.10 | 90.10 K | $237.60 M |
| 10/01/2025 | $8.63 | $9.00 (4.29%) | $9.00 | $8.63 | 3.70 K | $194.40 M |
| 09/30/2025 | $8.65 | $8.90 (2.89%) | $8.96 | $8.65 | 5.50 K | $192.24 M |
| 09/29/2025 | $8.76 | $8.76 (0%) | $8.78 | $8.75 | 2.90 K | $189.22 M |
| 09/26/2025 | $8.65 | $8.75 (1.16%) | $9.57 | $8.36 | 11.30 K | $189.00 M |
| 09/25/2025 | $8.19 | $9.10 (11.11%) | $9.10 | $8.19 | 17.64 K | $196.56 M |
| 09/24/2025 | $8.91 | $8.56 (-3.93%) | $8.91 | $8.56 | 2.23 K | $184.90 M |
| 09/23/2025 | $8.75 | $8.65 (-1.14%) | $8.95 | $8.50 | 4.04 K | $186.84 M |
| 09/22/2025 | $8.58 | $8.75 (1.98%) | $8.75 | $8.40 | 5.83 K | $189.00 M |
| 09/19/2025 | $8.30 | $8.60 (3.61%) | $8.69 | $8.30 | 4.62 K | $185.76 M |
| 09/18/2025 | $8.49 | $8.50 (0.12%) | $8.73 | $8.49 | 4.61 K | $183.60 M |
| 09/17/2025 | $8.15 | $8.50 (4.29%) | $9.00 | $8.15 | 7.50 K | $183.60 M |
| 09/16/2025 | $8.27 | $8.50 (2.78%) | $8.69 | $8.01 | 15.01 K | $183.60 M |
| 09/15/2025 | $8.39 | $8.41 (0.24%) | $8.60 | $7.70 | 8.20 K | $181.66 M |
| 09/12/2025 | $8.26 | $8.10 (-1.94%) | $8.30 | $8.10 | 3.60 K | $174.96 M |
| 09/11/2025 | $8.31 | $8.99 (8.18%) | $9.01 | $8.31 | 22.10 K | $194.18 M |
| 09/10/2025 | $8.30 | $9.18 (10.6%) | $9.59 | $8.05 | 20.90 K | $198.29 M |
| 09/09/2025 | $7.38 | $8.00 (8.4%) | $8.00 | $7.26 | 13.32 K | $172.80 M |
| 09/08/2025 | $7.17 | $7.64 (6.56%) | $7.90 | $7.11 | 14.51 K | $165.02 M |
| 09/05/2025 | $7.40 | $7.56 (2.16%) | $7.88 | $7.28 | 8.43 K | $163.30 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.
