PHI Group, Inc. (PHIG)
OTCMKTS
· Delayed Price · Currency is USD
32.00
0.00 (0.00%)
Dec 3, 2025, 9:30 AM EST
PHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,602 |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,370 |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% | 5,280 |
| Nov 26, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.78% | 300 |
| Nov 25, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1.59% | 4,416 |
| Nov 21, 2025 | 32.00 | 32.00 | 28.50 | 31.50 | 31.50 | - | 2,550 |
| Nov 20, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 6,610 |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Nov 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 10,650 |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 500 |
| Nov 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 16,559 |
| Nov 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.40% | 17,482 |
| Nov 11, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -2.34% | 512 |
| Nov 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.07% | 3,000 |
| Nov 7, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 2,300 |
| Nov 6, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -2.38% | 996 |
| Nov 4, 2025 | 31.25 | 31.50 | 31.25 | 31.50 | 31.50 | - | 1,985 |
| Nov 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 2,307 |
| Oct 31, 2025 | 31.30 | 32.00 | 31.30 | 32.00 | 32.00 | - | 1,470 |
| Oct 30, 2025 | 32.05 | 32.05 | 32.00 | 32.00 | 32.00 | -0.31% | 3,201 |
| Oct 29, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 100 |
| Oct 28, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.23% | 1,247 |
| Oct 27, 2025 | 32.10 | 32.50 | 32.05 | 32.50 | 32.50 | 7.44% | 3,263 |
| Oct 21, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.83% | 1,000 |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,163 |
| Oct 9, 2025 | 28.90 | 31.00 | 28.90 | 30.00 | 30.00 | 6.19% | 6,445 |
| Oct 8, 2025 | 32.15 | 32.15 | 25.00 | 28.25 | 28.25 | -11.72% | 19,769 |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,000 |
| Sep 29, 2025 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | 0.03% | 6,702 |
| Sep 24, 2025 | 31.98 | 31.99 | 31.98 | 31.99 | 31.99 | - | 4,000 |
| Sep 19, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.03% | 880 |
| Sep 18, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.03% | 1,100 |
| Sep 17, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 470 |
| Sep 16, 2025 | 32.00 | 32.00 | 31.85 | 31.99 | 31.99 | - | 3,101 |
| Sep 15, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 685 |
| Sep 12, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.03% | 4,000 |
| Sep 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,900 |
| Sep 9, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 0.03% | 35,500 |
| Sep 8, 2025 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | - | 1,260 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | - | 700 |
| Sep 4, 2025 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | -0.81% | 2,000 |
| Sep 3, 2025 | 32.00 | 32.25 | 31.25 | 32.25 | 32.25 | 3.20% | 56,937 |
| Sep 2, 2025 | 31.80 | 31.99 | 31.25 | 31.25 | 31.25 | 2.46% | 5,573 |
| Aug 27, 2025 | 30.50 | 31.99 | 30.50 | 30.50 | 30.50 | -1.61% | 1,400 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 8,715 |
| Aug 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,265 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,095 |
| Aug 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 6,484 |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,470 |
| Aug 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.19% | 7,122 |
| Aug 15, 2025 | 32.00 | 32.00 | 31.01 | 31.01 | 31.01 | -3.70% | 11,457 |
| Aug 14, 2025 | 30.92 | 32.20 | 30.92 | 32.20 | 32.20 | 4.72% | 14,975 |
| Aug 13, 2025 | 31.00 | 31.00 | 30.00 | 30.75 | 30.75 | -0.81% | 14,306 |
| Aug 12, 2025 | 31.90 | 31.90 | 30.00 | 31.00 | 31.00 | 3.33% | 2,960 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 20,000 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 8,197 |
| Aug 7, 2025 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | - | 71,879 |
| Aug 6, 2025 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 5.26% | 3,607 |
| Aug 5, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.39% | 100 |
| Jul 31, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | 605 |
| Jul 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.86% | 500 |
| Jul 29, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | - | 2,342 |
| Jul 28, 2025 | 28.05 | 28.50 | 28.00 | 28.50 | 28.50 | 2.70% | 99,030 |
| Jul 24, 2025 | 27.75 | 28.00 | 27.70 | 27.75 | 27.75 | 2.78% | 64,084 |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | 1,100 |
| Jul 22, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.90% | 300 |
| Jul 14, 2025 | 27.50 | 27.55 | 27.50 | 27.55 | 27.55 | -1.61% | 40,000 |
| Jul 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,000 |
| Jul 10, 2025 | 26.50 | 28.02 | 26.50 | 28.00 | 28.00 | 0.18% | 20,008 |
| Jul 9, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 10,000 |
| Jul 8, 2025 | 27.35 | 27.95 | 27.35 | 27.95 | 27.95 | 14.08% | 8,301 |
| Jun 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 534 |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 18,266 |
| Jun 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 7,024 |
| Jun 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 5,000 |
| Jun 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 2,500 |
| Jun 13, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | - | 4,734 |
| Jun 12, 2025 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 8,915 |
| Jun 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,400 |
| Jun 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 3,050 |