Phoenix Power Company SAOG (MSM:PHPC)
Oman · Delayed Price · Currency is OMR 0.1680
0.00 (0.00%)
At close: Jan 19, 2026
MSM:PHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -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 | 0.18 | -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 | 0.16 | 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 | 0.16 | - | 109,000 |
| Jan 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 33,714 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 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 | 0.16 | - | 664,724 |
| Dec 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 651,450 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 57,650 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 637,591 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 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 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 794,341 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,388,306 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 1,467,116 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 1,494,398 |
| Dec 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 464,267 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 326,673 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 476,900 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 276,803 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 301,602 |
| Dec 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 91,311 |
| Dec 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 853,048 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 695,526 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 99,676 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 136,300 |
| Nov 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 132,900 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 25,680 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16,290 |
| 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 |