Phoenix Group Plc (ADX:PHX)
United Arab Emirates · Delayed Price · Currency is AED 1.220
-0.050 (-3.94%)
At close: Oct 30, 2025
Phoenix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 513,120 |
| Oct 29, 2025 | 1.27 | 1.30 | 1.22 | 1.27 | 1.27 | -0.78% | 6,730,765 |
| Oct 28, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.76% | 760,419 |
| Oct 27, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 1,578,546 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 308,163 |
| Oct 23, 2025 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | - | 2,607,742 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 585,914 |
| Oct 21, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 894,597 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.84% | 742,390 |
| Oct 17, 2025 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 2,070,023 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -1.41% | 2,885,163 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 944,996 |
| Oct 14, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 1,505,391 |
| Oct 13, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 1,512,963 |
| Oct 10, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 487,661 |
| Oct 9, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 1,608,870 |
| Oct 8, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 249,841 |
| Oct 7, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 311,314 |
| Oct 6, 2025 | 1.46 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 1,072,174 |
| Oct 3, 2025 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 199,126 |
| Oct 2, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 368,263 |
| Oct 1, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 776,719 |
| Sep 30, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 716,663 |
| Sep 29, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 2,654,121 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 754,055 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 238,861 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | - | 598,992 |
| Sep 23, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,535,686 |
| Sep 22, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | - | 2,546,098 |
| Sep 19, 2025 | 1.47 | 1.51 | 1.43 | 1.43 | 1.43 | -4.67% | 2,176,781 |
| Sep 18, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | - | 819,577 |
| Sep 17, 2025 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 793,353 |
| Sep 16, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 657,153 |
| Sep 15, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 136,398 |
| Sep 12, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 1,225,244 |
| Sep 11, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -4.11% | 931,802 |
| Sep 10, 2025 | 1.47 | 1.47 | 1.39 | 1.46 | 1.46 | -0.68% | 1,078,734 |
| Sep 9, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 420,676 |
| Sep 8, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -2.01% | 193,684 |
| Sep 4, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 777,610 |
| Sep 3, 2025 | 1.42 | 1.50 | 1.35 | 1.48 | 1.48 | 4.23% | 2,426,885 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 458,594 |
| Sep 1, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 808,536 |
| Aug 29, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 372,762 |
| Aug 28, 2025 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 1,351,077 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 957,703 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 3,842,483 |
| Aug 25, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 996,898 |
| Aug 22, 2025 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 871,139 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 662,021 |