PHOENIXLTD.BOPHOENIXLTD.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1896.00 | $1922.15 | $1880.60 | $1894.10 | 5,363 |
| 1/12/2026 | $1926.05 | $1959.45 | $1862.00 | $1885.90 | 42,803 |
| 1/9/2026 | $1886.60 | $1919.95 | $1885.35 | $1906.75 | 2,655 |
| 1/8/2026 | $1941.80 | $1943.15 | $1889.75 | $1903.10 | 4,196 |
| 1/7/2026 | $1950.75 | $1965.00 | $1932.60 | $1942.20 | 32,857 |
| 1/6/2026 | $1926.00 | $1957.85 | $1913.60 | $1950.75 | 45,884 |
| 1/5/2026 | $1891.40 | $1938.70 | $1891.40 | $1925.65 | 4,937 |
| 1/2/2026 | $1838.95 | $1908.00 | $1838.95 | $1902.15 | 70,792 |
| 1/1/2026 | $1853.35 | $1875.05 | $1847.60 | $1872.00 | 136,271 |
| 12/31/2025 | $1845.95 | $1863.60 | $1841.40 | $1853.70 | 9,446 |
| 12/30/2025 | $1846.30 | $1859.10 | $1831.90 | $1851.80 | 4,882 |
| 12/29/2025 | $1850.40 | $1857.60 | $1829.70 | $1851.10 | 7,105 |
| 12/26/2025 | $1831.10 | $1870.80 | $1831.10 | $1849.45 | 9,153 |
| 12/24/2025 | $1850.00 | $1864.00 | $1837.30 | $1854.40 | 7,572 |
| 12/23/2025 | $1849.95 | $1849.95 | $1832.50 | $1842.40 | 3,314 |
| 12/22/2025 | $1833.60 | $1852.60 | $1828.05 | $1846.55 | 12,957 |
| 12/19/2025 | $1770.70 | $1837.55 | $1770.70 | $1832.20 | 16,746 |
| 12/18/2025 | $1779.80 | $1805.00 | $1760.00 | $1798.60 | 5,688 |
| 12/17/2025 | $1780.80 | $1794.90 | $1770.00 | $1779.90 | 462,512 |
| 12/16/2025 | $1799.45 | $1799.45 | $1773.10 | $1780.65 | 1,952 |
| 12/15/2025 | $1741.30 | $1798.65 | $1741.30 | $1788.65 | 110,181 |
| 12/12/2025 | $1711.05 | $1775.00 | $1711.05 | $1769.05 | 161,797 |
| 12/11/2025 | $1706.15 | $1750.00 | $1706.15 | $1744.00 | 2,948 |
| 12/10/2025 | $1737.95 | $1763.40 | $1725.00 | $1734.50 | 48,376 |
| 12/9/2025 | $1714.45 | $1753.50 | $1699.15 | $1740.70 | 7,810 |
| 12/8/2025 | $1711.25 | $1771.35 | $1704.55 | $1717.95 | 97,824 |
| 12/5/2025 | $1720.65 | $1755.00 | $1711.75 | $1722.75 | 4,367 |
| 12/4/2025 | $1720.15 | $1738.40 | $1719.65 | $1733.40 | 4,276 |
| 12/3/2025 | $1713.95 | $1730.25 | $1701.50 | $1720.00 | 21,028 |
| 12/2/2025 | $1715.65 | $1737.15 | $1712.20 | $1731.00 | 3,553 |
| 12/1/2025 | $1736.65 | $1750.45 | $1723.00 | $1730.20 | 2,871 |
| 11/28/2025 | $1739.95 | $1748.00 | $1727.45 | $1736.65 | 2,536 |
| 11/27/2025 | $1743.00 | $1747.05 | $1729.00 | $1740.45 | 3,607 |
| 11/26/2025 | $1731.70 | $1760.90 | $1727.15 | $1749.95 | 11,015 |
| 11/25/2025 | $1689.55 | $1736.90 | $1689.55 | $1731.70 | 16,870 |
| 11/24/2025 | $1683.10 | $1721.55 | $1666.20 | $1678.15 | 17,620 |
| 11/21/2025 | $1707.20 | $1725.00 | $1685.50 | $1695.60 | 5,350 |
| 11/19/2025 | $1707.15 | $1724.70 | $1694.40 | $1714.70 | 2,084 |
| 11/18/2025 | $1750.20 | $1750.20 | $1719.00 | $1722.75 | 3,731 |
| 11/17/2025 | $1736.00 | $1749.90 | $1721.20 | $1745.35 | 7,755 |
| 11/14/2025 | $1688.60 | $1739.75 | $1688.60 | $1736.60 | 4,705 |
| 11/13/2025 | $1718.05 | $1760.00 | $1712.00 | $1714.85 | 4,741 |
| 11/12/2025 | $1700.15 | $1744.35 | $1700.15 | $1730.70 | 2,649 |
| 11/11/2025 | $1765.00 | $1771.00 | $1729.00 | $1735.75 | 6,751 |
| 11/10/2025 | $1744.35 | $1783.65 | $1744.35 | $1759.15 | 5,187 |
| 11/7/2025 | $1759.45 | $1785.50 | $1729.25 | $1772.15 | 13,075 |
| 11/6/2025 | $1762.10 | $1780.00 | $1741.20 | $1744.35 | 12,119 |
| 11/4/2025 | $1746.00 | $1774.25 | $1741.70 | $1768.45 | 65,861 |
| 11/3/2025 | $1697.75 | $1760.10 | $1662.70 | $1747.10 | 82,957 |
| 10/31/2025 | $1711.00 | $1714.00 | $1675.95 | $1679.10 | 36,961 |
| 10/30/2025 | $1691.25 | $1720.15 | $1691.25 | $1701.75 | 4,568 |
| 10/29/2025 | $1701.95 | $1712.25 | $1684.00 | $1706.90 | 21,173 |
| 10/28/2025 | $1721.00 | $1721.00 | $1689.10 | $1702.60 | 6,918 |
| 10/27/2025 | $1673.75 | $1715.00 | $1673.75 | $1709.95 | 19,200 |
| 10/24/2025 | $1712.00 | $1712.00 | $1676.00 | $1681.15 | 6,801 |
| 10/23/2025 | $1640.65 | $1705.70 | $1640.65 | $1690.05 | 102,933 |
| 10/21/2025 | $1655.00 | $1661.55 | $1645.00 | $1656.45 | 1,125 |
| 10/20/2025 | $1678.65 | $1699.00 | $1653.90 | $1655.50 | 7,636 |
| 10/17/2025 | $1680.00 | $1692.05 | $1664.00 | $1686.45 | 10,735 |
| 10/16/2025 | $1679.85 | $1716.00 | $1657.95 | $1695.00 | 28,681 |
| 10/15/2025 | $1596.60 | $1680.90 | $1596.60 | $1676.75 | 35,671 |