Phoenix Group Plc (ADX:PHX)
United Arab Emirates · Delayed Price · Currency is AED 0.9720
-0.0100 (-1.02%)
At close: Jan 20, 2026
Phoenix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 1,315,449 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 343,228 |
| Jan 16, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.82% | 1,185,299 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.70% | 529,578 |
| Jan 14, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 2,021,322 |
| Jan 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 953,261 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,504,307 |
| Jan 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,215,726 |
| Jan 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.10% | 1,447,835 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.01% | 1,605,699 |
| Jan 6, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.10% | 3,475,382 |
| Jan 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 187,039 |
| Jan 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 788,572 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.63% | 341,975 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.81% | 787,831 |
| Dec 29, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 347,249 |
| Dec 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 448,175 |
| Dec 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 784,725 |
| Dec 24, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 1,356,113 |
| Dec 23, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.10% | 1,377,708 |
| Dec 22, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.10% | 1,368,016 |
| Dec 19, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 5,701,101 |
| Dec 18, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,641,471 |
| Dec 17, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 3,071,219 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,166,842 |
| Dec 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 801,857 |
| Dec 12, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 1,304,765 |
| Dec 11, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | - | 2,248,968 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 2,561,778 |
| Dec 9, 2025 | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | - | 4,808,866 |
| Dec 8, 2025 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | -0.95% | 5,570,971 |
| Dec 5, 2025 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 2,517,909 |
| Dec 4, 2025 | 1.00 | 1.12 | 1.00 | 1.09 | 1.09 | 7.92% | 8,048,142 |
| Dec 3, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 2,223,151 |
| Nov 28, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,262,905 |
| Nov 27, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 5,126,531 |
| Nov 26, 2025 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 2,736,730 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 3,153,464 |
| Nov 24, 2025 | 1.06 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 1,561,485 |
| Nov 21, 2025 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -2.75% | 1,022,627 |
| Nov 20, 2025 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | - | 1,219,898 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -6.84% | 3,935,465 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 1,307,275 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 942,843 |
| Nov 14, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 936,968 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 682,003 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 1,470,302 |
| Nov 11, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 2,619,310 |
| Nov 10, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 880,013 |
| Nov 7, 2025 | 1.15 | 1.32 | 1.14 | 1.28 | 1.28 | 11.30% | 3,330,889 |