Phoenix Group Plc (ADX:PHX)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.480
+0.020 (1.37%)
At close: Oct 10, 2025

Phoenix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251.451.481.451.481.481.37%487,661
Oct 9, 20251.481.491.441.461.46-2.01%1,608,870
Oct 8, 20251.491.491.471.491.490.68%249,841
Oct 7, 20251.491.501.471.481.48-1.33%311,314
Oct 6, 20251.461.521.431.501.502.74%1,072,174
Oct 3, 20251.421.471.411.461.462.82%199,126
Oct 2, 20251.421.431.411.421.420.71%368,263
Oct 1, 20251.361.411.361.411.413.68%776,719
Sep 30, 20251.381.401.351.361.36-0.73%716,663
Sep 29, 20251.371.391.341.371.37-1.44%2,654,121
Sep 26, 20251.401.401.361.391.39-0.71%754,055
Sep 25, 20251.401.401.381.401.40-238,861
Sep 24, 20251.401.421.361.401.40-598,992
Sep 23, 20251.411.431.401.401.40-2.10%1,535,686
Sep 22, 20251.451.471.411.431.43-2,546,098
Sep 19, 20251.471.511.431.431.43-4.67%2,176,781
Sep 18, 20251.491.501.461.501.50-819,577
Sep 17, 20251.461.501.431.501.502.74%793,353
Sep 16, 20251.431.461.421.461.462.10%657,153
Sep 15, 20251.411.451.411.431.43-0.69%136,398
Sep 12, 20251.401.441.391.441.442.86%1,225,244
Sep 11, 20251.431.451.401.401.40-4.11%931,802
Sep 10, 20251.471.471.391.461.46-0.68%1,078,734
Sep 9, 20251.441.471.431.471.470.68%420,676
Sep 8, 20251.481.481.451.461.46-2.01%193,684
Sep 4, 20251.481.501.451.491.490.68%777,610
Sep 3, 20251.421.501.351.481.484.23%2,426,885
Sep 2, 20251.451.451.401.421.42-2.07%458,594
Sep 1, 20251.481.481.441.451.45-2.03%808,536
Aug 29, 20251.491.491.471.481.48-0.67%372,762
Aug 28, 20251.481.501.451.491.490.68%1,351,077
Aug 27, 20251.501.501.461.481.48-1.33%957,703
Aug 26, 20251.501.501.451.501.500.67%3,842,483
Aug 25, 20251.471.501.461.491.491.36%996,898
Aug 22, 20251.481.501.461.471.47-1.34%871,139
Aug 21, 20251.501.501.481.491.49-0.67%662,021
Aug 20, 20251.531.541.491.501.50-1.96%1,637,736
Aug 19, 20251.521.531.501.531.530.66%379,555
Aug 18, 20251.521.531.491.521.52-1,166,310
Aug 15, 20251.561.561.501.521.52-1.94%930,880
Aug 14, 20251.511.551.491.551.552.65%1,084,276
Aug 13, 20251.501.531.491.511.51-0.66%555,055
Aug 12, 20251.511.521.471.521.52-1,860,600
Aug 11, 20251.541.551.491.521.52-1.94%2,327,423
Aug 8, 20251.511.551.491.551.551.31%1,914,610
Aug 7, 20251.481.531.441.531.533.38%1,874,307
Aug 6, 20251.461.481.401.481.480.68%5,302,244
Aug 5, 20251.481.481.461.471.47-0.68%402,445
Aug 4, 20251.521.541.401.481.48-1.99%3,183,744
Aug 1, 20251.561.561.501.511.51-3.21%1,622,808