NYSEAMERICAN : POAS
Phaos Technology Holdings (Cayman) Limited — Price history
Healthcare · Medical Devices · Singapore
Last price 1.4 USD (Oct 30, 2026, 9:30 AM EDT) · Market cap 2.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phaos Technology Holdings (Cayman) Limited (POAS) closed at 1.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.413 | 1.413 | 1.26 | 1.26 | 10,813 | -13.70% |
| 2026-10-29 | 1.17 | 1.46 | 1.13 | 1.46 | 40,224 | +24.79% |
| 2026-10-28 | 1.16 | 1.24 | 1.07 | 1.17 | 31,247 | -6.02% |
| 2026-10-27 | 1.443 | 1.649 | 1.127 | 1.245 | 155,376 | -17.00% |
| 2026-10-26 | 1.9 | 2 | 1.3 | 1.5 | 114,022 | -22.28% |
| 2026-10-23 | 2.41 | 2.41 | 1.91 | 1.93 | 47,899 | -14.22% |
| 2026-10-22 | 2.28 | 2.51 | 2.25 | 2.25 | 20,999 | -1.53% |
| 2026-10-21 | 2.01 | 2.57 | 2.01 | 2.285 | 40,530 | -5.58% |
| 2026-10-20 | 2.47 | 2.6 | 2.157 | 2.42 | 15,692 | -7.98% |
| 2026-10-19 | 2.63 | 2.714 | 2.501 | 2.63 | 41,759 | -0.75% |
| 2026-10-16 | 2.1 | 3.15 | 2.1 | 2.65 | 904,329 | +22.69% |
| 2026-10-15 | 2.36 | 2.412 | 2.16 | 2.16 | 24,495 | -11.11% |
| 2026-10-14 | 2.14 | 2.53 | 2.01 | 2.43 | 64,196 | +6.58% |
| 2026-10-13 | 1.99 | 2.66 | 1.843 | 2.28 | 274,228 | +14.00% |
| 2026-10-12 | 2.12 | 2.17 | 1.88 | 2 | 47,954 | -3.38% |
| 2026-10-09 | 2.176 | 2.22 | 1.98 | 2.07 | 13,389 | -2.82% |
| 2026-10-08 | 2.115 | 2.248 | 2.001 | 2.13 | 14,867 | -4.38% |
| 2026-10-07 | 2.298 | 2.302 | 2.172 | 2.227 | 8,123 | -4.07% |
| 2026-10-06 | 2.4 | 2.4 | 2.203 | 2.322 | 17,612 | +6.83% |
| 2026-10-05 | 2.385 | 2.385 | 1.98 | 2.173 | 15,935 | +3.50% |
| 2026-10-02 | 2.59 | 2.59 | 2.025 | 2.1 | 65,539 | -21.35% |
| 2026-10-01 | 2.415 | 2.802 | 2.403 | 2.67 | 60,442 | +4.71% |
| 2026-09-30 | 2.415 | 2.55 | 2.415 | 2.55 | 6,436 | +3.66% |
| 2026-09-29 | 2.454 | 2.502 | 2.417 | 2.46 | 2,736 | -1.20% |
| 2026-09-28 | 2.4 | 2.55 | 2.4 | 2.49 | 11,114 | -1.19% |
| 2026-09-25 | 2.415 | 2.55 | 2.4 | 2.52 | 2,076 | +0.00% |
| 2026-09-24 | 2.55 | 2.55 | 2.43 | 2.52 | 1,245 | +0.60% |
| 2026-09-23 | 2.31 | 2.55 | 2.31 | 2.505 | 4,214 | -1.76% |
| 2026-09-22 | 2.455 | 2.551 | 2.383 | 2.55 | 4,799 | +0.59% |
| 2026-09-21 | 2.415 | 2.535 | 2.4 | 2.535 | 2,868 | +3.05% |
| 2026-09-18 | 2.478 | 2.595 | 2.356 | 2.46 | 16,829 | -0.58% |
| 2026-09-17 | 2.455 | 2.52 | 2.416 | 2.474 | 5,373 | -0.63% |
| 2026-09-16 | 2.46 | 2.614 | 2.4 | 2.49 | 14,574 | +1.10% |
| 2026-09-15 | 2.535 | 2.582 | 2.442 | 2.463 | 3,276 | -6.44% |
| 2026-09-14 | 2.58 | 2.7 | 2.52 | 2.632 | 5,703 | +2.09% |
| 2026-09-11 | 2.515 | 2.694 | 2.503 | 2.578 | 4,897 | +1.72% |
| 2026-09-10 | 2.55 | 2.55 | 2.475 | 2.535 | 3,149 | -2.31% |
| 2026-09-09 | 2.415 | 2.625 | 2.404 | 2.595 | 15,169 | +4.22% |
| 2026-09-08 | 2.485 | 2.61 | 2.394 | 2.49 | 49,896 | +0.85% |
| 2026-09-04 | 2.505 | 2.571 | 2.407 | 2.469 | 57,458 | -1.44% |
| 2026-09-03 | 2.415 | 2.548 | 2.415 | 2.505 | 7,816 | +1.52% |
| 2026-09-02 | 2.25 | 2.5 | 2.25 | 2.467 | 5,912 | +0.80% |
| 2026-09-01 | 2.7 | 2.7 | 2.4 | 2.448 | 12,837 | -4.56% |
| 2026-08-31 | 2.58 | 2.58 | 2.476 | 2.565 | 12,508 | +3.57% |
| 2026-08-28 | 2.55 | 2.7 | 2.475 | 2.476 | 18,871 | -0.48% |
| 2026-08-27 | 2.49 | 2.685 | 2.476 | 2.488 | 1,944 | -3.77% |
| 2026-08-26 | 2.586 | 2.625 | 2.535 | 2.586 | 1,311 | +1.06% |
| 2026-08-25 | 2.55 | 2.685 | 2.533 | 2.559 | 8,061 | +2.77% |
| 2026-08-24 | 2.41 | 2.548 | 2.4 | 2.49 | 3,152 | +2.91% |
| 2026-08-21 | 2.409 | 2.505 | 2.349 | 2.419 | 9,958 | +0.56% |
| 2026-08-20 | 2.403 | 2.535 | 2.403 | 2.406 | 2,326 | -2.14% |
| 2026-08-19 | 2.46 | 2.55 | 2.401 | 2.458 | 4,468 | -3.08% |
| 2026-08-18 | 2.61 | 2.625 | 2.401 | 2.536 | 27,757 | +2.48% |
| 2026-08-17 | 2.4 | 2.55 | 2.347 | 2.475 | 10,942 | -0.60% |
| 2026-08-14 | 2.265 | 2.49 | 2.265 | 2.49 | 16,987 | +3.75% |
| 2026-08-13 | 2.7 | 3 | 2.199 | 2.4 | 65,025 | -11.60% |
| 2026-08-12 | 2.974 | 2.986 | 2.7 | 2.715 | 12,718 | -8.72% |
| 2026-08-11 | 3.15 | 3.15 | 2.778 | 2.974 | 51,183 | +10.11% |
| 2026-08-10 | 2.7 | 3 | 2.7 | 2.701 | 8,239 | -2.70% |
| 2026-08-07 | 2.73 | 3.145 | 2.7 | 2.776 | 11,136 | -1.12% |
| 2026-08-06 | 2.7 | 3.222 | 2.7 | 2.808 | 10,268 | +0.00% |
| 2026-08-05 | 2.929 | 3.075 | 2.785 | 2.808 | 9,477 | -4.97% |
| 2026-08-04 | 2.794 | 3.273 | 2.794 | 2.955 | 44,360 | +5.91% |
| 2026-08-03 | 2.655 | 2.998 | 2.655 | 2.79 | 4,444 | -2.11% |
| 2026-07-31 | 2.707 | 3 | 2.659 | 2.85 | 12,306 | +3.83% |
| 2026-07-30 | 2.8 | 3.009 | 2.628 | 2.745 | 46,797 | -4.94% |
| 2026-07-29 | 3.3 | 3.387 | 2.614 | 2.887 | 28,638 | -12.54% |
| 2026-07-28 | 3.525 | 3.6 | 3.3 | 3.301 | 30,963 | -6.42% |
| 2026-07-27 | 3.525 | 3.753 | 3.525 | 3.528 | 7,551 | +6.52% |
| 2026-07-24 | 3.525 | 3.753 | 3.312 | 3.312 | 10,558 | -6.08% |
| 2026-07-23 | 3.6 | 3.685 | 3.525 | 3.526 | 3,704 | -6.71% |
| 2026-07-22 | 3.525 | 3.9 | 3.523 | 3.78 | 24,986 | +9.57% |
| 2026-07-21 | 3.3 | 3.6 | 3.3 | 3.45 | 12,831 | +3.60% |
| 2026-07-20 | 3.3 | 3.486 | 3.15 | 3.33 | 4,520 | +2.45% |
| 2026-07-17 | 3.09 | 3.375 | 2.992 | 3.25 | 5,957 | -1.63% |
| 2026-07-16 | 3.6 | 3.6 | 3.301 | 3.304 | 6,780 | -7.44% |
| 2026-07-15 | 3.832 | 4.348 | 3.181 | 3.57 | 27,236 | -5.33% |
| 2026-07-14 | 3.765 | 4.05 | 3.751 | 3.771 | 4,035 | -1.41% |
| 2026-07-13 | 4.297 | 4.35 | 3.75 | 3.825 | 29,296 | -9.57% |
| 2026-07-10 | 4.251 | 4.351 | 4.027 | 4.23 | 12,655 | -0.70% |
| 2026-07-09 | 4.326 | 4.798 | 4.045 | 4.26 | 38,094 | -1.71% |
| 2026-07-08 | 4.519 | 5.107 | 4.206 | 4.334 | 17,078 | -9.73% |
| 2026-07-07 | 4.101 | 5.107 | 4.059 | 4.801 | 61,091 | +19.71% |
| 2026-07-06 | 4.35 | 4.575 | 3.987 | 4.011 | 42,088 | -6.98% |
| 2026-07-02 | 4.66 | 4.731 | 4.207 | 4.312 | 18,775 | -8.46% |
| 2026-07-01 | 4.275 | 4.848 | 4.072 | 4.71 | 45,569 | +12.54% |
| 2026-06-30 | 4.51 | 4.515 | 3.987 | 4.185 | 36,966 | -0.36% |
| 2026-06-29 | 4.518 | 4.86 | 4.17 | 4.2 | 22,864 | -7.07% |
| 2026-06-26 | 4.212 | 5.248 | 4.2 | 4.519 | 60,580 | +10.37% |
| 2026-06-25 | 4.5 | 4.5 | 4.05 | 4.095 | 25,642 | -4.88% |
| 2026-06-24 | 4.989 | 5.19 | 4.278 | 4.305 | 23,905 | -8.60% |
| 2026-06-23 | 5.107 | 5.184 | 4.668 | 4.71 | 15,190 | -10.54% |
| 2026-06-22 | 4.668 | 5.902 | 4.616 | 5.265 | 23,614 | +9.18% |
| 2026-06-18 | 5.04 | 5.293 | 4.735 | 4.822 | 4,261 | -5.99% |
| 2026-06-17 | 5.362 | 5.7 | 4.95 | 5.13 | 19,337 | -2.56% |
| 2026-06-16 | 4.5 | 5.4 | 4.35 | 5.265 | 39,331 | +15.44% |
| 2026-06-15 | 4.278 | 4.798 | 4.278 | 4.561 | 16,648 | +6.61% |
| 2026-06-12 | 4.375 | 4.423 | 4.05 | 4.278 | 19,390 | -2.26% |
| 2026-06-11 | 4.789 | 4.849 | 4.26 | 4.377 | 27,949 | -7.66% |
| 2026-06-10 | 4.746 | 5.121 | 4.137 | 4.74 | 38,560 | +1.61% |
| 2026-06-09 | 4.612 | 4.95 | 4.5 | 4.665 | 60,322 | +0.65% |
| 2026-06-08 | 4.44 | 4.635 | 3.765 | 4.635 | 53,156 | +2.12% |
| 2026-06-05 | 5.55 | 5.55 | 4.398 | 4.539 | 64,917 | -16.27% |
| 2026-06-04 | 5.259 | 5.85 | 5.076 | 5.421 | 38,819 | +2.96% |
| 2026-06-03 | 5.1 | 6.538 | 4.305 | 5.265 | 132,913 | +9.35% |
| 2026-06-02 | 3.835 | 5.217 | 3.75 | 4.815 | 291,987 | +19.78% |
| 2026-06-01 | 7.5 | 7.651 | 3.757 | 4.02 | 714,373 | -48.61% |
| 2026-05-29 | 39.75 | 39.9 | 6.15 | 7.822 | 694,433 | -80.47% |
| 2026-05-28 | 38.7 | 40.2 | 38.7 | 40.05 | 209,945 | +3.09% |
| 2026-05-27 | 39.15 | 42.375 | 34.2 | 38.85 | 291,867 | -0.38% |
| 2026-05-26 | 39.45 | 40.2 | 38.7 | 39 | 126,334 | -0.76% |
| 2026-05-22 | 38.7 | 39.6 | 38.55 | 39.3 | 87,148 | +0.77% |
| 2026-05-21 | 38.7 | 39.3 | 38.325 | 39 | 120,508 | +0.39% |
| 2026-05-20 | 38.25 | 38.925 | 37.2 | 38.85 | 231,454 | +1.97% |
| 2026-05-19 | 36.9 | 38.4 | 36.6 | 38.1 | 118,934 | +2.42% |
| 2026-05-18 | 37.35 | 38.4 | 36.3 | 37.2 | 134,352 | -2.75% |
| 2026-05-15 | 37.35 | 38.85 | 37.05 | 38.25 | 225,270 | -0.78% |
| 2026-05-14 | 37.35 | 38.7 | 36.75 | 38.55 | 305,895 | +6.64% |
| 2026-05-13 | 35.7 | 36.15 | 34.5 | 36.15 | 288,472 | +2.55% |
| 2026-05-12 | 34.95 | 36.3 | 34.95 | 35.25 | 92,297 | +0.43% |