Phoenix Power Company SAOG (MSM:PHPC)
Oman · Delayed Price · Currency is OMR 0.1470
-0.0020 (-1.34%)
At close: Nov 23, 2025
MSM:PHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 524,783 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 355,764 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 120,474 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 210,481 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 649,610 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 123,623 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,331,944 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 1,238,640 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 425,967 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.03% | 3,074,194 |
| Nov 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,315 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 795,746 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 127,282 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 341,004 |
| Nov 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 102,000 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 572,356 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 99,934 |
| Oct 28, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.17% | 1,548,995 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 129,444 |
| Oct 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 215,345 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.06% | 127,906 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.94% | 1,364,481 |
| Oct 21, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.93% | 2,427,245 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 398,309 |
| Oct 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.94% | 367,577 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 487,384 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 1,338,452 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 231,912 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 151,762 |
| Oct 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 231,103 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 123,620 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 415,962 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 140,100 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 222,726 |
| Oct 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | 441,320 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 149,524 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 110,850 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.15% | 824,778 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.25% | 945,213 |
| Sep 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.13% | 512,354 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 461,055 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 383,574 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,522 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 44,000 |
| Sep 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,274 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 294,462 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 505,577 |
| Sep 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 1,696,163 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 291,448 |