Skip to main content
Arab Phoenix Holdings Company (ASE:PHNX)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.400
0.00 (0.00%)
At close: Mar 8, 2026

ASE:PHNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.390.400.390.400.40-11,410
Mar 4, 20260.390.400.390.400.40-7,900
Mar 3, 20260.390.410.390.400.40-696,205
Mar 2, 20260.390.400.390.400.402.56%32,514
Mar 1, 20260.380.400.380.390.39-2.50%17,650
Feb 26, 20260.390.400.380.400.40-171,806
Feb 25, 20260.390.400.390.400.402.56%42,965
Feb 24, 20260.390.400.390.390.39-4.88%383,708
Feb 23, 20260.400.410.390.410.412.50%394,703
Feb 22, 20260.400.400.390.400.402.56%105,857
Feb 19, 20260.400.400.390.390.39-2.50%19,012
Feb 18, 20260.390.410.390.400.40-92,313
Feb 17, 20260.400.410.390.400.40-30,408
Feb 16, 20260.410.410.400.400.40-2.44%40,560
Feb 15, 20260.400.410.400.410.41-2.38%290,945
Feb 12, 20260.410.420.400.420.422.44%47,110
Feb 11, 20260.410.420.410.410.41-2.38%43,711
Feb 10, 20260.400.420.400.420.425.00%116,508
Feb 9, 20260.420.420.400.400.40-4.76%163,414
Feb 8, 20260.420.420.400.420.42-201,409
Feb 5, 20260.440.440.410.420.42-2.33%159,117
Feb 4, 20260.430.430.420.430.43-152,465
Feb 3, 20260.420.430.410.430.432.38%377,266
Feb 2, 20260.430.430.420.420.42-4.55%418,970
Feb 1, 20260.440.440.430.440.44-2.22%54,172
Jan 29, 20260.470.470.450.450.45-4.26%122,758
Jan 28, 20260.470.480.470.470.47-2.08%60,950
Jan 27, 20260.480.480.480.480.48-107,813
Jan 26, 20260.490.490.470.480.48-2.04%144,304
Jan 25, 20260.500.500.490.490.49-3.92%120,355
Jan 22, 20260.510.510.500.510.51-1.92%21,039
Jan 21, 20260.510.520.510.520.521.96%9,273
Jan 20, 20260.510.510.500.510.51-1.92%23,179
Jan 19, 20260.520.520.510.520.52-9,584
Jan 18, 20260.520.520.520.520.52-1.89%32
Jan 15, 20260.520.530.510.530.53-123,200
Jan 14, 20260.520.530.520.530.53-43,155
Jan 13, 20260.520.540.510.530.53-357,597
Jan 12, 20260.520.530.520.530.53-48,060
Jan 11, 20260.520.530.520.530.531.92%40,165
Jan 8, 20260.520.530.510.520.52-1.89%100,417
Jan 7, 20260.520.530.520.530.531.92%125,322
Jan 6, 20260.520.520.520.520.52-1.89%34,000
Jan 5, 20260.530.530.520.530.53-1.85%172,337
Jan 4, 20260.540.540.530.540.54-30,011
Dec 31, 20250.540.550.530.540.54-469,672
Dec 30, 20250.530.540.530.540.541.89%102,060
Dec 29, 20250.520.530.520.530.53-18,738
Dec 28, 20250.530.540.520.530.53-1.85%25,994
Dec 24, 20250.530.540.530.540.54-93,851
Dec 23, 20250.530.540.530.540.54-88,016
Dec 22, 20250.530.540.520.540.541.89%88,029
Dec 21, 20250.520.530.520.530.53-76,644
Dec 18, 20250.530.530.520.530.53-1.85%295,460
Dec 17, 20250.530.540.530.540.54-78,336
Dec 16, 20250.530.540.530.540.54-80,097
Dec 15, 20250.540.540.530.540.54-69,851
Dec 14, 20250.520.540.520.540.541.89%397,236
Dec 11, 20250.530.530.520.530.53-1.85%187,646
Dec 10, 20250.530.540.520.540.541.89%194,112
Dec 9, 20250.520.540.520.530.53-278,581
Dec 8, 20250.520.530.510.530.533.92%506,051
Dec 7, 20250.500.510.500.510.51-203,490
Dec 4, 20250.510.510.500.510.51-30,384
Dec 3, 20250.490.510.490.510.514.08%146,897
Dec 2, 20250.480.490.480.490.492.08%77,505
Dec 1, 20250.470.480.470.480.48-2.04%32,126
Nov 30, 20250.480.490.470.490.49-34,820
Nov 27, 20250.480.490.480.490.49-69,613
Nov 26, 20250.490.490.490.490.49-2.00%11,759
Nov 25, 20250.490.500.490.500.50-1.96%40,662
Nov 24, 20250.500.510.490.510.51-139,688
Nov 23, 20250.510.520.490.510.51-164,886
Nov 20, 20250.510.510.500.510.51-334,247
Nov 19, 20250.500.510.500.510.512.00%326,787
Nov 18, 20250.480.500.480.500.502.04%232,868
Nov 17, 20250.490.490.480.490.49-2.00%139,238
Nov 16, 20250.490.500.480.500.50-76,328
Nov 13, 20250.500.500.490.500.50-36,205
Nov 12, 20250.490.500.490.500.50-11,610
Nov 11, 20250.500.500.480.500.50-387,236
Nov 10, 20250.500.510.490.500.50-437,864
Nov 9, 20250.500.500.490.500.50-147,417
Nov 6, 20250.500.500.490.500.50-124,811
Nov 5, 20250.510.510.500.500.50-1.96%314,679
Nov 4, 20250.500.510.500.510.512.00%121,583
Nov 3, 20250.510.510.500.500.50-1.96%126,809
Nov 2, 20250.500.520.500.510.512.00%378,664
Oct 30, 20250.490.500.490.500.50-282,220
Oct 29, 20250.490.500.490.500.50-48,216
Oct 28, 20250.480.500.480.500.502.04%121,659
Oct 27, 20250.490.490.480.490.49-2.00%71,916
Oct 26, 20250.470.500.470.500.504.17%171,073
Oct 23, 20250.470.480.460.480.484.35%311,465
Oct 22, 20250.430.460.430.460.464.55%106,231
Oct 21, 20250.440.440.430.440.44-45,695
Oct 20, 20250.430.440.420.440.44-165,582
Oct 19, 20250.450.450.440.440.44-4.35%57,930
Oct 16, 20250.470.470.460.460.46-4.17%90,162
Oct 15, 20250.470.480.470.480.482.13%51,112