Skip to main content
Arab Phoenix Holding Company (ASE:PHNX)
Jordan flag Jordan · Delayed Price · Currency is JOD
0.510
0.00 (0.00%)
At close: Dec 4, 2025

ASE:PHNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.470.480.470.470.47-50,725
Oct 13, 20250.480.480.470.470.47-4.08%134,438
Oct 12, 20250.480.490.470.490.49-34,841
Oct 9, 20250.490.490.480.490.49-2.00%128,850
Oct 8, 20250.490.500.490.500.50-478,364
Oct 7, 20250.490.500.480.500.50-43,158
Oct 6, 20250.490.500.480.500.50-48,226
Oct 5, 20250.490.500.490.500.50-26,870
Oct 2, 20250.490.500.490.500.50-142,321
Oct 1, 20250.490.500.490.500.50-8,866
Sep 30, 20250.480.500.480.500.50-48,404
Sep 29, 20250.490.500.480.500.50-41,669
Sep 28, 20250.490.500.490.500.502.04%54,420
Sep 25, 20250.510.510.490.490.49-3.92%28,204
Sep 24, 20250.490.510.490.510.512.00%151,899
Sep 23, 20250.500.510.500.500.50-3.85%180,608
Sep 22, 20250.520.520.510.520.52-223,063
Sep 21, 20250.520.520.510.520.52-322,380
Sep 18, 20250.510.520.510.520.52-61,366
Sep 17, 20250.510.520.510.520.52-138,082
Sep 16, 20250.510.520.510.520.52-73,742
Sep 15, 20250.510.520.500.520.52-69,056
Sep 14, 20250.500.520.490.520.521.96%390,415
Sep 11, 20250.500.520.500.510.51-255,855
Sep 10, 20250.490.510.480.510.512.00%463,199
Sep 9, 20250.470.500.470.500.504.17%360,902
Sep 8, 20250.480.480.480.480.48-4.00%64,778
Sep 7, 20250.510.510.500.500.50-3.85%401,658
Sep 3, 20250.520.530.510.520.52-1.89%65,392
Sep 2, 20250.520.530.510.530.53-20,077
Sep 1, 20250.530.530.520.530.53-1.85%271,819
Aug 31, 20250.540.540.530.540.54-1.82%116,021
Aug 28, 20250.540.550.530.550.551.85%983,007
Aug 27, 20250.520.540.510.540.543.85%381,934
Aug 26, 20250.510.520.510.520.52-56,801
Aug 25, 20250.520.520.510.520.52-1.89%286,394
Aug 24, 20250.530.530.520.530.53-1.85%190,345
Aug 21, 20250.530.540.530.540.541.89%276,981
Aug 20, 20250.530.540.520.530.53-1.85%1,065,479
Aug 19, 20250.540.540.520.540.54-29,844
Aug 18, 20250.530.540.520.540.54-142,188
Aug 17, 20250.540.550.530.540.54-1.82%86,513
Aug 14, 20250.560.560.540.550.55-1.79%300,679
Aug 13, 20250.540.560.530.560.563.70%990,116
Aug 12, 20250.540.540.530.540.54-1.82%304,985
Aug 11, 20250.540.550.540.550.55-161,744
Aug 10, 20250.550.560.550.550.55-1.79%151,972
Aug 7, 20250.560.570.550.560.56-224,190
Aug 6, 20250.570.570.550.560.56-1.75%751,535
Aug 5, 20250.540.570.540.570.573.64%1,189,774
Aug 4, 20250.520.550.520.550.551.85%1,417,929
Aug 3, 20250.560.570.540.540.54-3.57%290,439
Jul 31, 20250.550.580.550.560.56-768,040
Jul 30, 20250.580.580.550.560.56-994,579
Jul 29, 20250.560.560.550.560.563.70%328,218
Jul 28, 20250.530.540.530.540.543.85%387,659
Jul 27, 20250.500.520.500.520.524.00%1,128,516
Jul 24, 20250.490.500.490.500.504.17%893,883
Jul 23, 20250.450.480.450.480.484.35%1,368,946
Jul 22, 20250.440.460.440.460.464.55%1,259,047
Jul 21, 20250.420.440.410.440.444.76%734,922
Jul 20, 20250.420.420.410.420.42-164,508
Jul 17, 20250.410.420.400.420.425.00%1,001,265