Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

POAS Historical Prices

Phaos Technology Holdings (Cayman) Limited · daily open, high, low, close & volume

Trading days
248
Period high
7.39
Period low
0.1320
Period change
-76.61%
DateOpenHighLowCloseChangeVolume
Nov 11, 20260.79030.90140.74400.9007+17.43%9,655,779
Nov 10, 20260.74020.76990.73000.7670+2.01%13,877
Nov 9, 20260.69640.75510.69640.7519+3.00%42,292
Nov 6, 20260.52650.73000.52650.7300-1.35%31,623
Nov 5, 20260.85000.85000.60010.7400-12.43%38,127
Nov 4, 20260.96001.090.81850.8450-21.82%43,333
Nov 3, 20261.121.221.061.08-1.75%19,372
Nov 2, 20261.341.351.071.10-12.70%53,420
Oct 30, 20261.411.411.261.26-13.70%10,814
Oct 29, 20261.171.461.131.46+24.79%40,224
Oct 28, 20261.161.241.071.17-6.02%31,248
Oct 27, 20261.441.651.131.25-17.00%155,377
Oct 26, 20261.902.001.301.50-22.28%114,023
Oct 23, 20262.412.411.911.93-14.22%47,899
Oct 22, 20262.282.512.252.25-1.53%20,999
Oct 21, 20262.012.572.012.29-5.58%40,531
Oct 20, 20262.472.602.162.42-7.98%15,694
Oct 19, 20262.632.712.502.63-0.75%41,759
Oct 16, 20262.103.152.102.65+22.69%904,329
Oct 15, 20262.362.412.162.16-11.11%24,496
Oct 14, 20262.142.532.012.43+6.58%64,196
Oct 13, 20261.992.661.842.28+14.00%274,228
Oct 12, 20262.122.171.882.00+1349.28%47,955
Oct 9, 20260.14510.14800.13200.1380-2.82%200,836
Oct 8, 20260.14100.14990.13340.1420-4.38%223,013
Oct 7, 20260.15320.15350.14480.1485-4.07%121,849
Oct 6, 20260.16000.16000.14690.1548+6.83%264,191
Oct 5, 20260.15900.15900.13200.1449+3.50%239,028
Oct 2, 20260.17270.17270.13500.1400-21.35%983,092
Oct 1, 20260.16100.18680.16020.1780+4.71%906,641
Sep 30, 20260.16100.17000.16100.1700+3.66%96,548
Sep 29, 20260.16360.16680.16120.1640-1.20%41,041
Sep 28, 20260.16000.17000.16000.1660-1.19%166,723
Sep 25, 20260.16100.17000.16000.1680+0.00%31,148
Sep 24, 20260.17000.17000.16200.1680+0.60%18,675
Sep 23, 20260.15400.17000.15400.1670-1.76%63,216
Sep 22, 20260.16370.17010.15890.1700+0.59%71,989
Sep 21, 20260.16100.16900.16000.1690+3.05%43,026
Sep 18, 20260.16520.17300.15710.1640-0.61%252,447
Sep 17, 20260.16370.16800.16110.1650-0.60%80,605
Sep 16, 20260.16400.17430.16000.1660+1.10%218,613
Sep 15, 20260.16900.17220.16280.1642-6.44%49,154
Sep 14, 20260.17200.18000.16800.1755+2.09%85,550
Sep 11, 20260.16770.17960.16690.1719-0.64%73,462
Sep 9, 20260.16100.17500.16030.1730+4.22%227,547
Sep 8, 20260.16570.17400.15960.1660+0.85%748,442
Sep 4, 20260.16700.17140.16050.1646-1.44%861,876
Sep 3, 20260.16100.16990.16100.1670+1.52%117,253
Sep 2, 20260.15000.16670.15000.1645-3.80%88,691
Aug 31, 20260.17200.17200.16510.1710+3.57%187,634
Aug 28, 20260.17000.18000.16500.1651-0.48%283,073
Aug 27, 20260.16600.17900.16510.1659-3.77%29,164
Aug 26, 20260.17240.17500.16900.1724+1.06%19,675
Aug 25, 20260.17000.17900.16890.1706+2.77%120,915
Aug 24, 20260.16070.16990.16000.1660+2.91%47,286
Aug 21, 20260.16060.16700.15660.1613+0.56%149,379
Aug 20, 20260.16020.16900.16020.1604-2.14%34,899
Aug 19, 20260.16400.17000.16010.1639-3.08%67,022
Aug 18, 20260.17400.17500.16010.1691+2.48%416,361
Aug 17, 20260.16000.17000.15650.1650-0.60%164,144
Aug 14, 20260.15100.16600.15100.1660+3.75%254,816
Aug 13, 20260.18000.20000.14660.1600-11.60%975,386
Aug 12, 20260.19830.19910.18000.1810-8.72%190,779
Aug 11, 20260.21000.21000.18520.1983+10.11%767,746
Aug 10, 20260.18000.20000.18000.1801-2.70%123,586
Aug 7, 20260.18200.20970.18000.1851-1.12%167,053
Aug 6, 20260.18000.21480.18000.1872+0.00%154,025
Aug 5, 20260.19530.20500.18570.1872-4.97%142,164
Aug 4, 20260.18630.21820.18630.1970+5.91%665,407
Aug 3, 20260.17700.19990.17700.1860-2.11%66,669
Jul 31, 20260.18050.20000.17730.1900+3.83%184,593
Jul 30, 20260.18670.20060.17520.1830-4.94%701,958
Jul 29, 20260.22000.22580.17430.1925-12.54%429,583
Jul 28, 20260.23500.24000.22000.2201-6.42%464,452
Jul 27, 20260.23500.25020.23500.2352+6.52%113,274
Jul 24, 20260.23500.25020.22080.2208-6.08%158,375
Jul 23, 20260.24000.24570.23500.2351-6.71%55,567
Jul 22, 20260.23500.26000.23490.2520+9.57%374,800
Jul 21, 20260.22000.24000.22000.2300+3.60%192,477
Jul 20, 20260.22000.23240.21000.2220+2.45%67,778
Jul 17, 20260.20600.22500.19950.2167-1.63%89,357
Jul 16, 20260.24000.24000.22010.2203-7.44%101,703
Jul 15, 20260.25550.28990.21210.2380-5.33%408,545
Jul 14, 20260.25100.27000.25010.2514-1.41%60,548
Jul 13, 20260.28650.29000.25000.2550-9.57%439,447
Jul 10, 20260.28340.29010.26850.2820-0.70%189,834
Jul 9, 20260.28840.31990.26970.2840-1.73%571,420
Jul 8, 20260.30130.34050.28040.2890-9.72%256,174
Jul 7, 20260.27340.34050.27060.3201+19.71%916,372
Jul 6, 20260.29000.30500.26580.2674-6.99%631,334
Jul 2, 20260.31070.31540.28050.2875-8.44%281,634
Jul 1, 20260.28500.32320.27150.3140+12.54%683,548
Jun 30, 20260.30070.30100.26580.2790-0.36%554,504
Jun 29, 20260.30120.32400.27800.2800-7.07%342,962
Jun 26, 20260.28080.34990.28000.3013+10.37%908,715
Jun 25, 20260.30000.30000.27000.2730-4.88%384,634
Jun 24, 20260.33260.34600.28520.2870-8.60%358,575
Jun 23, 20260.34050.34560.31120.3140-10.54%227,854
Jun 22, 20260.31120.39350.30770.3510+9.18%354,210
Jun 18, 20260.33600.35290.31570.3215-5.99%63,929
Jun 17, 20260.35750.38000.33000.3420-2.56%290,058
Jun 16, 20260.30000.36000.29000.3510+15.42%589,969
Jun 15, 20260.28520.31990.28520.3041+6.63%249,722
Jun 12, 20260.29170.29490.27000.2852-2.26%290,865
Jun 11, 20260.31930.32330.28400.2918-7.66%419,238
Jun 10, 20260.31640.34140.27580.3160+1.61%578,413
Jun 9, 20260.30750.33000.30000.3110+0.65%904,837
Jun 8, 20260.29600.30900.25100.3090+2.12%797,346
Jun 5, 20260.37000.37000.29320.3026-16.27%973,760
Jun 4, 20260.35060.39000.33840.3614+2.96%582,290
Jun 3, 20260.34000.43590.28700.3510+9.35%1,993,703
Jun 2, 20260.25570.34780.25000.3210+19.78%4,379,809
Jun 1, 20260.50000.51010.25050.2680-48.61%10,715,598
May 29, 20262.652.660.41000.5215-80.47%10,416,509
May 28, 20262.582.682.582.67+3.09%3,149,179
May 27, 20262.612.832.282.59-0.38%4,378,006
May 26, 20262.632.682.582.60-0.76%1,895,022
May 22, 20262.582.642.572.62+0.77%1,307,226
May 21, 20262.582.622.562.60+0.39%1,807,627
May 20, 20262.552.602.482.59+1.97%3,471,813
May 19, 20262.462.562.442.54+2.42%1,784,011
May 18, 20262.492.562.422.48-2.75%2,015,290
May 15, 20262.492.592.472.55-0.78%3,379,059
May 14, 20262.492.582.452.57+6.64%4,588,437
May 13, 20262.382.412.302.41+2.55%4,327,089
May 12, 20262.332.422.332.35+0.43%1,384,461
May 11, 20262.392.442.302.34-2.09%696,182
May 8, 20262.312.412.252.39+2.58%973,684
May 7, 20262.382.382.262.33-1.27%2,156,767
May 6, 20262.302.482.282.36+3.06%5,583,550
May 5, 20262.292.332.202.29+0.00%76,639
May 4, 20262.322.352.192.29-1.29%531,924
May 1, 20262.342.352.242.32-0.85%60,098
Apr 30, 20262.192.342.132.34+5.41%399,324
Apr 29, 20262.092.252.012.22+3.74%391,585
Apr 28, 20262.012.151.902.14+9.18%222,203
Apr 27, 20261.882.001.741.96+3.43%211,783
Apr 24, 20261.941.951.881.90-0.42%157,498
Apr 23, 20262.102.161.791.90-10.66%282,440
Apr 22, 20262.132.152.002.13-2.29%348,060
Apr 21, 20261.932.181.862.18+11.79%725,509
Apr 20, 20261.731.981.731.95+7.73%725,677
Apr 17, 20261.781.851.731.81+0.56%65,466
Apr 16, 20261.831.851.781.80-1.64%66,264
Apr 15, 20261.941.951.811.83-6.15%95,335
Apr 14, 20261.861.981.861.95+4.84%55,374
Apr 13, 20261.821.981.821.86-2.11%112,908
Apr 10, 20261.941.941.861.90-1.04%13,257
Apr 9, 20261.941.941.851.92-1.03%44,496
Apr 8, 20261.952.071.911.94-1.02%377,528
Apr 7, 20262.012.051.911.96-4.39%85,192
Apr 6, 20261.972.131.902.05+0.49%166,405
Apr 2, 20262.012.151.812.04-0.49%511,487
Apr 1, 20261.652.141.652.05+27.33%674,809
Mar 31, 20261.571.641.501.61+1.26%77,621
Mar 30, 20261.601.791.591.59-0.63%196,574
Mar 27, 20261.551.601.491.60+3.23%181,346
Mar 26, 20261.511.651.511.55+1.31%48,844
Mar 25, 20261.551.581.491.53-2.55%72,899
Mar 24, 20261.581.601.541.57-0.63%57,015
Mar 23, 20261.491.601.381.58+7.48%146,571
Mar 20, 20261.481.551.471.47-2.00%45,476
Mar 19, 20261.511.631.491.50-1.32%46,234
Mar 18, 20261.561.621.481.52-2.56%68,062
Mar 17, 20261.651.681.501.56-6.59%112,408
Mar 16, 20261.431.741.431.67+16.78%177,682
Mar 13, 20261.501.501.421.43-2.05%66,500
Mar 12, 20261.681.691.411.46-13.61%208,906
Mar 11, 20261.631.741.631.69-1.74%63,124
Mar 10, 20261.661.951.451.72+5.52%552,396
Mar 9, 20261.691.701.521.63-3.55%151,545
Mar 6, 20261.871.871.591.69-9.14%251,871
Mar 5, 20262.122.201.711.86-12.68%281,091
Mar 4, 20261.902.271.862.13+9.79%380,711
Mar 3, 20261.451.951.451.94+25.97%429,319
Mar 2, 20261.701.721.401.54-8.88%362,180
Feb 27, 20261.491.731.461.69+14.97%306,743
Feb 26, 20261.161.501.101.47+22.50%525,033
Feb 25, 20261.161.201.031.20+21.21%774,725
Feb 24, 20260.96480.99340.94180.9900+1.02%433,495
Feb 23, 20260.90000.98000.88090.9800+7.69%564,904
Feb 20, 20260.91100.97000.87000.9100-5.21%499,735
Feb 19, 20260.95001.040.93210.9600-3.40%474,392
Feb 18, 20260.79631.270.79630.9938+11.66%3,317,009
Feb 17, 20260.76740.93000.72160.8900-16.04%3,203,273
Feb 13, 20266.467.050.53001.06-83.49%12,048,616
Feb 12, 20266.446.736.396.42-0.31%7,664,473
Feb 11, 20266.306.936.106.44+3.87%6,229,420
Feb 10, 20266.006.505.916.20-1.12%1,497,214
Feb 9, 20266.326.356.106.27+4.15%1,299,072
Feb 6, 20266.466.725.866.02-8.37%903,824
Feb 5, 20266.787.396.306.57-0.45%650,343
Feb 4, 20265.026.655.026.60+32.26%1,363,336
Feb 3, 20263.864.993.814.99+33.07%1,104,113
Feb 2, 20263.844.143.753.75-3.10%792,902
Jan 30, 20263.324.103.283.87+18.35%771,961
Jan 29, 20263.563.563.263.27-8.15%105,294
Jan 28, 20263.713.903.553.56-3.00%2,380,232
Jan 27, 20263.593.753.593.67+2.80%487,325
Jan 26, 20263.633.643.503.57-1.11%676,660
Jan 23, 20263.533.653.453.61+9.39%2,663,862
Jan 22, 20263.173.303.093.30+5.77%259,173
Jan 21, 20263.073.272.993.12-1.58%373,254
Jan 20, 20263.083.323.073.17+0.96%124,389
Jan 16, 20263.103.273.103.14+1.29%135,698
Jan 15, 20263.253.263.073.10-4.32%164,273
Jan 14, 20263.563.573.193.24-10.99%95,338
Jan 13, 20263.623.793.503.64+1.11%4,701,334
Jan 12, 20263.453.623.453.60+1.41%221,736
Jan 9, 20263.503.643.403.55+2.90%478,125
Jan 8, 20263.383.693.303.45+0.88%5,659,722
Jan 7, 20263.383.493.293.42+0.00%938,148
Jan 6, 20263.553.673.263.42+2.09%887,424
Jan 5, 20263.153.463.153.35+6.01%88,243
Jan 2, 20263.513.512.903.16-7.87%241,632
Dec 31, 20253.623.733.433.43-3.38%158,180
Dec 30, 20253.763.923.553.55-5.59%377,093
Dec 29, 20253.753.943.753.76-1.05%1,396,139
Dec 26, 20253.793.833.703.80+1.33%164,815
Dec 24, 20253.753.853.743.75+2.74%214,266
Dec 23, 20253.823.943.653.65-3.95%2,137,403
Dec 22, 20253.753.813.753.80+1.33%305,064
Dec 19, 20253.773.793.683.75-1.83%423,843
Dec 18, 20253.723.853.683.82+1.60%436,519
Dec 17, 20253.753.773.673.76+0.53%576,852
Dec 16, 20253.703.773.613.74+1.91%1,281,941
Dec 15, 20253.703.753.633.67-0.81%1,350,170
Dec 12, 20253.693.803.563.70-0.54%374,564
Dec 11, 20253.623.753.593.72+3.33%430,293
Dec 10, 20253.653.803.603.60-3.23%932,918
Dec 9, 20253.623.803.623.72+2.76%174,848
Dec 8, 20253.743.793.563.62-2.16%85,689
Dec 5, 20253.763.843.643.70-0.54%180,665
Dec 4, 20253.653.803.603.72+1.92%200,649
Dec 3, 20253.783.823.613.65-5.93%82,441
Dec 2, 20253.503.883.413.88+10.54%327,941
Dec 1, 20253.703.753.503.51-4.62%181,670
Nov 28, 20253.683.753.583.68+1.94%146,614
Nov 26, 20253.643.783.553.61-0.28%234,452
Nov 25, 20253.673.783.603.62-4.23%50,554
Nov 24, 20253.603.873.603.78-0.26%63,689
Nov 21, 20253.703.803.603.79+3.84%95,022
Nov 20, 20254.104.143.653.65-10.98%379,971
Nov 19, 20253.974.143.874.10+2.50%378,449
Nov 18, 20253.914.153.844.00+4.99%1,538,266
Nov 17, 20253.934.022.983.81-4.99%3,070,800
Nov 14, 20254.184.263.874.01+4.16%1,202,212
Nov 13, 20253.704.303.703.85-1,486,872

Daily open, high, low, close and volume for Phaos Technology Holdings (Cayman) Limited (POAS). Showing 248 trading days. Unadjusted prices.