MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHOE — Phoenix Asia Holdings Limited Ordinary Shares
NasdaqPhoenix Asia Holdings Limited Ordinary Shares
$18.05
-1.21(-6.28%)
- O
- 18.05
- H
- 18.05
- L
- 18.05
- V
- 753.76
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.05
Period Return+394.52%
Period High$133.11
Period Low$2.31
Avg Daily Volume58.3K
Total Trading Days364
PHOE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.05 | $18.05 | $18.05 | $18.05 | $-1.21 | -6.28% | 754 | $18.33 | $18.05 $18.05 |
| Oct 6, 2026 | $17.70 | $19.26 | $17.51 | $19.26 | +$0.09 | +0.47% | 1,821 | $18.06 | $17.51 $19.26 |
| Oct 5, 2026 | $18.55 | $19.17 | $17.80 | $19.17 | +$0.27 | +1.43% | 2,288 | $18.22 | $17.80 $19.17 |
| Oct 2, 2026 | $17.98 | $18.90 | $17.49 | $18.90 | +$0.88 | +4.89% | 2,517 | $18.13 | $17.49 $18.90 |
| Oct 1, 2026 | $17.72 | $18.02 | $16.50 | $18.02 | $-0.32 | -1.75% | 5,603 | $17.22 | $16.50 $18.02 |
| Sep 29, 2026 | $18.81 | $18.81 | $18.25 | $18.34 | $-0.61 | -3.22% | 2,805 | $18.66 | $18.25 $18.81 |
| Sep 28, 2026 | $18.61 | $19.10 | $18.40 | $18.95 | $-1.04 | -5.20% | 20,582 | $18.78 | $18.40 $19.10 |
| Sep 25, 2026 | $19.57 | $20.09 | $18.30 | $19.99 | +$1.16 | +6.16% | 3,167 | $19.40 | $18.30 $20.09 |
| Sep 24, 2026 | $19.25 | $19.70 | $18.33 | $18.83 | $-0.98 | -4.95% | 5,979 | $19.03 | $18.33 $19.70 |
| Sep 23, 2026 | $20.17 | $20.34 | $19.70 | $19.81 | +$0.06 | +0.30% | 5,274 | $20.02 | $19.70 $20.34 |
| Sep 22, 2026 | $18.50 | $20.82 | $18.50 | $19.75 | +$0.14 | +0.71% | 8,625 | $19.86 | $18.50 $20.82 |
| Sep 21, 2026 | $20.48 | $20.48 | $19.61 | $19.61 | +$0.11 | +0.56% | 3,608 | $20.29 | $19.61 $20.48 |
| Sep 18, 2026 | $20.00 | $20.50 | $19.50 | $19.50 | $-1.15 | -5.57% | 2,453 | $20.15 | $19.50 $20.50 |
| Sep 17, 2026 | $20.43 | $20.70 | $20.00 | $20.65 | +$0.15 | +0.73% | 5,833 | $20.44 | $20.00 $20.70 |
| Sep 16, 2026 | $22.11 | $22.11 | $19.90 | $20.50 | $-1.50 | -6.82% | 13,028 | $21.32 | $19.90 $22.11 |
| Sep 15, 2026 | $21.81 | $26.05 | $19.33 | $22.00 | +$3.37 | +18.09% | 47,047 | $22.27 | $19.33 $26.05 |
| Sep 14, 2026 | $18.63 | $18.63 | $18.63 | $18.63 | $-0.84 | -4.31% | 1,235 | $19.50 | $18.63 $18.63 |
| Sep 11, 2026 | $19.07 | $19.47 | $19.07 | $19.47 | +$0.49 | +2.58% | 2,395 | $19.50 | $19.07 $19.47 |
| Sep 10, 2026 | $21.40 | $21.40 | $18.94 | $18.98 | $-1.08 | -5.38% | 18,140 | $20.37 | $18.94 $21.40 |
| Sep 9, 2026 | $20.01 | $20.06 | $20.01 | $20.06 | $-0.37 | -1.81% | 3,581 | $20.44 | $20.01 $20.06 |
| Sep 8, 2026 | $20.39 | $20.87 | $20.39 | $20.43 | $-0.59 | -2.80% | 4,003 | $20.47 | $20.39 $20.87 |
| Sep 4, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | +$0.94 | +4.67% | 1,221 | $20.55 | $21.02 $21.02 |
| Sep 3, 2026 | $20.81 | $20.81 | $20.08 | $20.08 | $-0.47 | -2.29% | 3,022 | $20.15 | $20.08 $20.81 |
| Sep 2, 2026 | $20.75 | $20.75 | $20.10 | $20.55 | $-0.20 | -0.96% | 3,607 | $20.57 | $20.10 $20.75 |
| Sep 1, 2026 | $21.00 | $21.01 | $20.75 | $20.75 | $-0.51 | -2.40% | 6,188 | $20.85 | $20.75 $21.01 |
| Aug 31, 2026 | $21.52 | $22.00 | $19.84 | $21.26 | +$0.52 | +2.51% | 5,865 | $21.14 | $19.84 $22.00 |
| Aug 28, 2026 | $21.18 | $21.27 | $20.00 | $20.74 | $-0.76 | -3.53% | 12,497 | $20.92 | $20.00 $21.27 |
| Aug 27, 2026 | $20.65 | $22.15 | $20.62 | $21.50 | +$0.90 | +4.37% | 244,853 | $21.52 | $20.62 $22.15 |
| Aug 26, 2026 | $20.37 | $22.34 | $20.37 | $20.60 | $-0.11 | -0.53% | 15,780 | $20.74 | $20.37 $22.34 |
| Aug 25, 2026 | $20.74 | $22.08 | $20.23 | $20.71 | $-0.26 | -1.24% | 90,959 | $21.04 | $20.23 $22.08 |