PHOE - Phoenix Asia Holdings Ltd
16.3
0.350 2.147%
Share volume: 6,800
Last Updated: 03-06-2026
Construction/Construction – Special Contractors:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$15.95
0.35
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $16.00 | $16.00 | $16.35 | $16.35 | $15.81 | $15.81 | $16.30 | $16.30 | 6,800 | $6,636.00 |
| 03-05-2026 | $16.00 | $16.00 | $16.18 | $16.18 | $15.67 | $15.67 | $15.95 | $15.95 | 15,225 | $15,225.00 |
| 03-04-2026 | $15.62 | $15.62 | $17.86 | $17.86 | $15.62 | $15.62 | $15.82 | $15.82 | 29,366 | $29,366.00 |
| 03-03-2026 | $15.95 | $15.95 | $16.18 | $16.18 | $15.57 | $15.57 | $16.08 | $16.08 | 11,501 | $11,501.00 |
| 03-02-2026 | $15.33 | $15.33 | $16.83 | $16.83 | $14.09 | $14.09 | $16.30 | $16.30 | 32,854 | $32,854.00 |
| 02-27-2026 | $16.33 | $16.33 | $17.82 | $17.82 | $15.54 | $15.54 | $16.83 | $16.83 | 26,222 | $26,222.00 |
| 02-26-2026 | $16.17 | $16.17 | $17.93 | $17.93 | $15.80 | $15.80 | $16.99 | $16.99 | 27,429 | $27,429.00 |
| 02-25-2026 | $18.27 | $18.27 | $18.37 | $18.37 | $16.00 | $16.00 | $16.00 | $16.00 | 16,949 | $16,949.00 |
| 02-24-2026 | $15.30 | $15.30 | $18.00 | $18.00 | $15.06 | $15.06 | $16.79 | $16.79 | 25,963 | $25,963.00 |
| 02-23-2026 | $15.29 | $15.29 | $17.03 | $17.03 | $14.05 | $14.05 | $15.00 | $15.00 | 30,618 | $30,618.00 |