Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Phoenix Asia Holdings Limited - Ordinary Shares (NQ:PHOE)

7.900 -0.110 (-1.37%)
Streaming Delayed Price Updated: 1:41 PM EDT, Aug 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 11, 2025 8.700 8.700 7.960 8.010 13,522 -0.22(-2.67%)
Aug 08, 2025 8.540 8.550 8.000 8.230 16,473 -0.27(-3.18%)
Aug 07, 2025 7.800 8.880 7.800 8.500 26,698 +0.47(+5.85%)
Aug 06, 2025 7.920 8.270 7.750 8.030 21,206 -0.08(-0.99%)
Aug 05, 2025 8.100 8.200 7.850 8.110 6,198 +0.14(+1.78%)
Aug 04, 2025 8.000 8.350 7.680 7.968 8,425 -0.15(-1.87%)
Aug 01, 2025 7.860 8.580 7.860 8.120 12,582 +0.12(+1.50%)
Jul 31, 2025 8.310 8.765 7.619 8.000 17,148 -0.54(-6.32%)
Jul 30, 2025 7.550 8.580 6.990 8.540 28,815 +0.89(+11.63%)
Jul 29, 2025 8.200 8.200 7.600 7.650 11,683 -0.19(-2.42%)
Jul 28, 2025 8.070 8.761 7.570 7.840 141,607 -0.36(-4.39%)
Jul 25, 2025 10.06 10.65 8.150 8.200 123,896 -2.53(-23.60%)
Jul 24, 2025 8.780 10.92 8.020 10.73 441,597 +2.73(+34.16%)
Jul 23, 2025 8.280 8.280 7.760 8.000 31,021 +0.41(+5.46%)
Jul 22, 2025 7.600 8.360 7.375 7.586 64,396 -0.26(-3.36%)
Jul 21, 2025 8.020 8.700 7.576 7.850 44,861 -0.35(-4.27%)
Jul 18, 2025 9.160 9.730 7.900 8.200 62,504 -2.76(-25.18%)
Jul 17, 2025 7.630 17.60 7.010 10.96 733,364 +3.31(+43.27%)
Jul 16, 2025 7.070 8.000 7.000 7.650 41,143 +0.58(+8.21%)
Jul 15, 2025 7.950 7.950 6.700 7.070 20,172 -0.27(-3.68%)
Jul 14, 2025 8.500 8.500 7.140 7.340 39,575 -0.97(-11.67%)
Jul 11, 2025 7.500 9.005 6.560 8.310 99,072 +0.60(+7.78%)
Jul 10, 2025 8.010 8.120 7.669 7.710 2,389 -0.19(-2.42%)
Jul 09, 2025 8.050 8.700 7.902 7.902 4,278 -0.77(-8.86%)
Jul 08, 2025 8.270 9.570 7.800 8.670 4,194 -0.23(-2.58%)
Jul 07, 2025 8.900 8.990 8.820 8.900 6,653 +0.32(+3.74%)
Jul 03, 2025 8.500 8.990 8.500 8.579 1,488 +0.02(+0.22%)
Jul 02, 2025 8.980 8.980 8.360 8.560 8,023 -0.42(-4.68%)
Jul 01, 2025 9.010 9.010 8.670 8.980 4,367 +0.01(+0.11%)
Jun 30, 2025 7.220 9.630 7.220 8.970 19,985 +1.84(+25.81%)
Jun 27, 2025 7.200 9.000 5.850 7.130 76,866 -0.29(-3.91%)
Jun 26, 2025 10.31 11.34 6.990 7.420 127,044 -3.68(-33.15%)
Jun 25, 2025 12.51 13.29 10.50 11.10 65,271 -0.70(-5.93%)
Jun 24, 2025 9.800 11.99 9.220 11.80 72,813 +2.30(+24.21%)
Jun 23, 2025 8.240 10.00 8.020 9.500 202,520 +1.54(+19.35%)
Jun 20, 2025 7.010 7.960 6.450 7.960 69,860 +0.96(+13.80%)
Jun 18, 2025 6.220 7.560 6.204 6.995 174,118 +0.69(+10.98%)
Jun 17, 2025 5.940 6.982 5.900 6.303 78,495 +0.48(+8.29%)
Jun 16, 2025 4.820 6.170 4.563 5.820 253,620 +1.11(+23.57%)
Jun 13, 2025 4.330 4.710 4.050 4.710 105,953 +0.65(+15.92%)
Jun 12, 2025 3.750 4.300 3.660 4.063 135,537 +0.41(+11.32%)
Jun 11, 2025 3.680 3.860 3.610 3.650 21,751 -0.11(-2.93%)
Jun 10, 2025 3.700 3.810 3.602 3.760 46,661 +0.13(+3.49%)
Jun 09, 2025 3.590 3.820 3.417 3.633 168,943 +0.07(+1.92%)
Jun 06, 2025 3.960 3.960 3.511 3.565 14,445 -0.08(-2.06%)
Jun 05, 2025 3.700 3.799 3.610 3.640 21,789 +0.04(+1.05%)
Jun 04, 2025 3.505 3.830 3.505 3.602 36,138 +0.00(+0.06%)
Jun 03, 2025 3.530 3.700 3.518 3.600 33,721 +0.09(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.