Phoenix Power Company SAOG (MSM:PHPC)
Oman · Delayed Price · Currency is OMR 0.1150
-0.0010 (-0.86%)
At close: Sep 18, 2025
MSM:PHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,417 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 724,982 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 158,313 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 50,600 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 102,097 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 469,356 |
| Sep 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.54% | 1,641,352 |
| Sep 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.00% | 564,495 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 261,962 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 392,197 |
| Aug 28, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.38% | 1,148,914 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.68% | 1,543,662 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 149,215 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.30% | 260,558 |
| Aug 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 110,831 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 50,600 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 52,926 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 31,325 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 313,718 |
| Aug 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 548,827 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 41,379 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 254,288 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 129,907 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 175,550 |
| Aug 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 5,100 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 158,245 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 90,700 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 225,155 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 2,574,706 |
| Aug 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 991,500 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 226,045 |
| Jul 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 289,555 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.28% | 497,900 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -3.00% | 45,937 |
| Jul 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,246,329 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 132,305 |
| Jul 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 6.06% | 412,172 |
| Jul 22, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.00% | 275,932 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 226,047 |
| Jul 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 1.15% | 71,295 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 3.57% | 1,365,580 |
| Jul 16, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.20% | 1,291,624 |
| Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.06% | 1,302,986 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | 97,324 |
| Jul 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 589,100 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | 183,874 |