Skip to main content
logo
Phoenix Power Company SAOG (MSM:PHPC)
Oman flag Oman · Delayed Price · Currency is OMR
0.0880
-0.0010 (-1.12%)
At close: Aug 26, 2025

MSM:PHPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.090.090.090.090.095.68%1,543,662
Aug 26, 20250.090.090.090.090.09-1.12%149,215
Aug 25, 20250.090.090.090.090.092.30%260,558
Aug 24, 20250.090.090.090.090.09-1.14%110,831
Aug 21, 20250.090.090.090.090.091.15%50,600
Aug 20, 20250.090.090.090.090.09-1.14%52,926
Aug 19, 20250.090.090.090.090.09-31,325
Aug 18, 20250.090.090.090.090.09-2.22%313,718
Aug 17, 20250.090.090.090.090.092.27%548,827
Aug 14, 20250.090.090.090.090.09-41,379
Aug 13, 20250.090.090.090.090.09-254,288
Aug 12, 20250.090.090.090.090.09-129,907
Aug 11, 20250.090.090.090.090.09-175,550
Aug 10, 20250.090.090.090.090.09-2.22%5,100
Aug 7, 20250.090.090.090.090.09-1.10%158,245
Aug 6, 20250.090.090.090.090.09-90,700
Aug 5, 20250.090.090.090.090.091.11%225,155
Aug 4, 20250.090.090.090.090.092.27%2,574,706
Aug 3, 20250.090.090.090.090.09-991,500
Jul 31, 20250.090.090.090.090.092.33%226,045
Jul 30, 20250.090.090.090.090.09-2.27%289,555
Jul 29, 20250.090.090.090.090.09-9.28%497,900
Jul 28, 20250.100.100.100.100.09-3.00%45,937
Jul 27, 20250.100.100.100.100.10-1,246,329
Jul 24, 20250.110.110.100.100.10-4.76%132,305
Jul 23, 20250.100.110.100.110.106.06%412,172
Jul 22, 20250.090.100.090.100.1010.00%275,932
Jul 21, 20250.090.090.090.090.092.27%226,047
Jul 20, 20250.090.090.090.090.081.15%71,295
Jul 17, 20250.090.090.090.090.083.57%1,365,580
Jul 16, 20250.080.090.080.080.081.20%1,291,624
Jul 15, 20250.080.080.080.080.085.06%1,302,986
Jul 14, 20250.080.080.080.080.08-2.47%97,324
Jul 13, 20250.080.080.080.080.08-1.22%589,100
Jul 10, 20250.080.080.080.080.08-1.20%183,874
Jul 9, 20250.080.080.080.080.086.41%76,420
Jul 8, 20250.080.080.080.080.085.41%290,553
Jul 7, 20250.080.080.070.070.07-1.33%49,781
Jul 6, 20250.080.080.080.080.071.35%219
Jul 3, 20250.070.070.070.070.071.37%930,598
Jul 2, 20250.070.070.070.070.074.29%1,374,845
Jul 1, 20250.070.070.070.070.07-2.78%267,808
Jun 30, 20250.070.070.070.070.072.86%170,309
Jun 26, 20250.070.070.070.070.071.45%287,147
Jun 25, 20250.070.070.070.070.071.47%216,000
Jun 24, 20250.070.070.070.070.07-1.45%32,300
Jun 23, 20250.070.070.070.070.071.47%15,539
Jun 22, 20250.070.070.070.070.07-1.45%1,289,565
Jun 19, 20250.070.070.070.070.071.47%192,063
Jun 18, 20250.070.070.070.070.073.03%755,095