Phoenix Asia Holdings Limited Ordinary Shares (PHOE) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +28.0%
- 3M
- +2.7%
- YTD
- -1.5%
- 1Y
- +128.9%
- 3Y
- +63.7%
- 5Y
- +34.4%
Loading 10-year price history...
PHOE Historical Performance
PHOE Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +338.4%
- 2026 annual price return
- +3.6%
PHOE Stock Price Trajectory (2025–2026)
As of June 23, 2026, Phoenix Asia Holdings Limited Ordinary Shares (PHOE) trades at $16.75, representing a +128.9% return over the past year. The stock has delivered a +338.4% total return over five years (+34.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $133.12 on January 30, 2026. From this peak, PHOE has corrected -87.4%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers CLPS (-1.7% 1Y), CNET (-18.7% 1Y), and AIXI (-86.5% 1Y), PHOE has outperformed the peer group average. Compare PHOE vs CLPS →
PHOE Historical Price Data · from 2025
Rows 1–50 of 291| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 15.46 | 16.76 | 15.46 | 16.75 | 17K | +4.69% |
| 2026-06-18 | 17.48 | 17.48 | 15.51 | 16.00 | 17K | +2.24% |
| 2026-06-17 | 15.67 | 15.89 | 15.29 | 15.65 | 16K | +0.32% |
| 2026-06-16 | 15.50 | 15.60 | 15.50 | 15.60 | 11K | -5.40% |
| 2026-06-15 | 15.55 | 16.90 | 15.55 | 16.49 | 8K | +3.06% |
| 2026-06-12 | 15.30 | 16.70 | 15.30 | 16.00 | 6K | +0.47% |
| 2026-06-11 | 14.91 | 16.90 | 14.91 | 15.93 | 18K | +2.74% |
| 2026-06-10 | 15.80 | 16.80 | 14.75 | 15.50 | 9K | +1.64% |
| 2026-06-09 | 15.90 | 15.90 | 14.75 | 15.25 | 12K | -4.51% |
| 2026-06-08 | 15.30 | 16.32 | 15.10 | 15.97 | 11K | +3.70% |
| 2026-06-05 | 15.50 | 15.78 | 15.00 | 15.40 | 16K | -3.51% |
| 2026-06-04 | 16.20 | 16.20 | 14.70 | 15.96 | 37K | -1.97% |
| 2026-06-03 | 15.18 | 16.60 | 15.01 | 16.28 | 27K | +8.53% |
| 2026-06-02 | 15.37 | 15.87 | 14.60 | 15.00 | 13K | +1.15% |
| 2026-06-01 | 15.50 | 15.93 | 13.68 | 14.83 | 19K | -4.87% |
| 2026-05-29 | 16.20 | 16.20 | 14.90 | 15.59 | 23K | -4.30% |
| 2026-05-28 | 16.21 | 16.71 | 16.21 | 16.29 | 12K | -5.29% |
| 2026-05-27 | 16.02 | 17.75 | 16.02 | 17.20 | 22K | +7.37% |
| 2026-05-26 | 17.51 | 18.39 | 15.81 | 16.02 | 58K | -5.82% |
| 2026-05-22 | 15.23 | 18.20 | 15.23 | 17.01 | 0 | +17.31% |
| 2026-05-21 | 15.53 | 16.25 | 14.50 | 14.50 | 30K | -5.66% |
| 2026-05-20 | 15.90 | 16.79 | 14.02 | 15.37 | 69K | -2.47% |
| 2026-05-19 | 12.90 | 22.94 | 12.90 | 15.76 | 746K | +26.08% |
| 2026-05-18 | 13.22 | 13.25 | 12.50 | 12.50 | 12K | -4.58% |
| 2026-05-15 | 13.14 | 14.00 | 12.50 | 13.10 | 37K | -7.62% |
| 2026-05-14 | 15.01 | 15.20 | 13.45 | 14.18 | 27K | -5.97% |
| 2026-05-13 | 15.40 | 17.43 | 14.20 | 15.08 | 71K | -16.22% |
| 2026-05-12 | 19.38 | 19.51 | 16.37 | 18.00 | 43K | -11.50% |
| 2026-05-11 | 24.50 | 24.70 | 20.00 | 20.34 | 87K | -18.64% |
| 2026-05-08 | 36.88 | 49.45 | 20.30 | 25.00 | 1.66M | +31.16% |
| 2026-05-07 | 31.77 | 31.77 | 19.06 | 19.06 | 20K | -33.36% |
| 2026-05-06 | 37.53 | 40.98 | 26.00 | 28.60 | 53K | -39.14% |
| 2026-05-05 | 18.02 | 66.82 | 18.00 | 46.99 | 176K | +168.51% |
| 2026-05-04 | 18.45 | 20.30 | 17.44 | 17.50 | 4K | +6.87% |
| 2026-05-01 | 16.37 | 16.37 | 16.37 | 16.37 | 613 | +0.89% |
| 2026-04-30 | 16.95 | 17.72 | 16.00 | 16.23 | 15 | -1.34% |
| 2026-04-29 | 15.38 | 16.92 | 15.00 | 16.45 | 0 | +5.79% |
| 2026-04-28 | 16.79 | 17.00 | 15.55 | 15.55 | 1K | -6.61% |
| 2026-04-27 | 15.40 | 16.65 | 15.40 | 16.65 | 407 | +2.78% |
| 2026-04-24 | 16.29 | 17.25 | 15.00 | 16.20 | 30 | -3.57% |
| 2026-04-23 | 17.25 | 17.25 | 16.80 | 16.80 | 2K | -4.00% |
| 2026-04-22 | 16.73 | 17.50 | 16.00 | 17.50 | 2K | +1.45% |
| 2026-04-21 | 17.25 | 17.25 | 17.20 | 17.25 | 2K | +7.74% |
| 2026-04-20 | 17.36 | 17.36 | 16.01 | 16.01 | 2K | -9.03% |
| 2026-04-17 | 17.39 | 17.60 | 17.39 | 17.60 | 2K | 0.00% |
| 2026-04-16 | 18.25 | 19.28 | 16.03 | 17.60 | 7K | -5.02% |
| 2026-04-15 | 19.69 | 19.69 | 17.81 | 18.53 | 6K | +0.82% |
| 2026-04-14 | 17.50 | 19.00 | 17.50 | 18.38 | 6K | +6.61% |
| 2026-04-13 | 16.25 | 17.25 | 14.63 | 17.24 | 6K | +19.72% |
| 2026-04-10 | 14.40 | 15.95 | 14.40 | 14.40 | 2K | +6.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHOE — Frequently Asked Questions
Quick answers to the most common questions about buying PHOE stock.
How has PHOE stock performed recently?
PHOE returned +128.9% over the past year, beating its 5-year annualized CAGR of +34.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PHOE's all-time high price?
Phoenix Asia Holdings Limited Ordinary Shares reached $133.12 on 2026-01-30. The 52-week high is $133.12. Current 1-year return of +128.9% places the stock closer to historical peaks.
Where can I download PHOE historical price data?
This page provides PHOE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.