Phoenix Group Plc (ADX:PHX)
United Arab Emirates · Delayed Price · Currency is AED 1.460
-0.010 (-0.68%)
At close: Sep 10, 2025
Phoenix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.47 | 1.47 | 1.39 | 1.46 | - | -0.68% | 1,078,734 |
| Sep 9, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | - | 0.68% | 420,676 |
| Sep 8, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | - | -2.01% | 193,684 |
| Sep 4, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | - | 0.68% | 777,610 |
| Sep 3, 2025 | 1.42 | 1.50 | 1.35 | 1.48 | - | 4.23% | 2,426,885 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | - | -2.07% | 458,594 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | - | -2.03% | 808,536 |
| Aug 29, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | - | -0.67% | 372,762 |
| Aug 28, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | - | 0.68% | 1,351,077 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | - | -1.33% | 957,703 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | - | 0.67% | 3,842,483 |
| Aug 25, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | - | 1.36% | 996,898 |
| Aug 22, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | - | -1.34% | 871,139 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | - | -0.67% | 662,021 |
| Aug 20, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | - | -1.96% | 1,637,736 |
| Aug 19, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | - | 0.66% | 379,555 |
| Aug 18, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | - | - | 1,166,310 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | - | -1.94% | 930,880 |
| Aug 14, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | - | 2.65% | 1,084,276 |
| Aug 13, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | - | -0.66% | 555,055 |
| Aug 12, 2025 | 1.51 | 1.52 | 1.47 | 1.52 | - | - | 1,860,600 |
| Aug 11, 2025 | 1.54 | 1.55 | 1.49 | 1.52 | - | -1.94% | 2,327,423 |
| Aug 8, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | - | 1.31% | 1,914,610 |
| Aug 7, 2025 | 1.48 | 1.53 | 1.44 | 1.53 | - | 3.38% | 1,874,307 |
| Aug 6, 2025 | 1.46 | 1.48 | 1.40 | 1.48 | - | 0.68% | 5,302,244 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | - | -0.68% | 402,445 |
| Aug 4, 2025 | 1.52 | 1.54 | 1.40 | 1.48 | - | -1.99% | 3,183,744 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | - | -3.21% | 1,622,808 |
| Jul 31, 2025 | 1.53 | 1.56 | 1.48 | 1.56 | - | 1.30% | 2,039,142 |
| Jul 30, 2025 | 1.48 | 1.54 | 1.45 | 1.54 | - | 3.36% | 1,293,821 |
| Jul 29, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | - | -2.61% | 270,564 |
| Jul 28, 2025 | 1.54 | 1.55 | 1.41 | 1.53 | - | -1.92% | 2,058,205 |
| Jul 25, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | - | -0.64% | 814,432 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.53 | 1.57 | - | -0.63% | 1,761,687 |
| Jul 23, 2025 | 1.56 | 1.59 | 1.50 | 1.58 | - | -0.63% | 3,346,713 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.55 | 1.59 | - | -1.85% | 872,627 |
| Jul 21, 2025 | 1.61 | 1.63 | 1.57 | 1.62 | - | 0.62% | 1,756,645 |
| Jul 18, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | - | -0.62% | 1,486,177 |
| Jul 17, 2025 | 1.61 | 1.66 | 1.60 | 1.62 | - | 0.62% | 2,811,101 |
| Jul 16, 2025 | 1.60 | 1.67 | 1.59 | 1.61 | - | -1.23% | 4,870,532 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | - | -1.81% | 1,345,215 |
| Jul 14, 2025 | 1.67 | 1.70 | 1.63 | 1.66 | - | -1.19% | 3,201,506 |
| Jul 11, 2025 | 1.58 | 1.68 | 1.56 | 1.68 | - | 6.33% | 6,376,430 |
| Jul 10, 2025 | 1.56 | 1.58 | 1.54 | 1.58 | - | 1.28% | 1,210,110 |
| Jul 9, 2025 | 1.58 | 1.61 | 1.55 | 1.56 | - | -1.27% | 4,270,852 |
| Jul 8, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | - | 1.28% | 1,410,856 |
| Jul 7, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | - | -0.64% | 2,105,814 |
| Jul 4, 2025 | 1.56 | 1.59 | 1.50 | 1.57 | - | - | 2,312,419 |
| Jul 3, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | - | - | 3,070,033 |
| Jul 2, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | - | -1.26% | 2,747,043 |