Phoenix Power Company SAOG (MSM:PHPC)
Oman · Delayed Price · Currency is OMR 0.1560
+0.0100 (6.85%)
At close: Mar 2, 2026
MSM:PHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.85% | 448,459 |
| Mar 1, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -8.18% | 1,299,932 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 422,300 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,873,411 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 5,937,902 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 199,670 |
| Feb 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 231,584 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 82,553 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 793,487 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,369,502 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 1,345,588 |
| Feb 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 225,445 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 2,010,145 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 18,034 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 265,663 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | 634,086 |
| Feb 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 400,683 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 34,972 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 59,580 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 804,163 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 232,412 |
| Feb 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 149,355 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 122,626 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.35% | 290,912 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 184,765 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 115,612 |
| Jan 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 113,109 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.21% | 338,020 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.79% | 16,639 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 168,357 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 1,381,129 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 109,306 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -1.69% | 418,073 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.33% | 5,210,643 |
| Jan 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.29% | 3,139,701 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 1,627,536 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | 1.31% | 321,514 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 93,778 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 37,715 |
| Jan 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | - | 109,000 |
| Jan 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 33,714 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 1.31% | 74,538 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 120,021 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 664,724 |
| Dec 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 651,450 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -0.64% | 57,650 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 637,591 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 1.96% | 2,216,291 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 71,700 |
| Dec 21, 2025 | 0.15 | 0.15 | 0.15 | 0.16 | 0.15 | - | - |