Skip to main content
logo
Phoenix Power Company SAOG (MSM:PHPC)
Oman flag Oman · Delayed Price · Currency is OMR
0.1500
0.00 (0.00%)
At close: Nov 2, 2025

MSM:PHPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.150.150.150.150.15-572,356
Oct 29, 20250.150.150.150.150.15-99,934
Oct 28, 20250.140.160.140.150.154.17%1,548,995
Oct 27, 20250.150.150.140.140.14-2.70%129,444
Oct 26, 20250.150.150.150.150.15-1.33%215,345
Oct 23, 20250.160.160.150.150.15-5.06%127,906
Oct 22, 20250.160.170.150.160.161.94%1,364,481
Oct 21, 20250.140.160.140.160.169.93%2,427,245
Oct 20, 20250.140.140.140.140.140.71%398,309
Oct 19, 20250.140.140.140.140.142.94%367,577
Oct 16, 20250.140.140.140.140.140.74%487,384
Oct 15, 20250.130.140.130.140.144.65%1,338,452
Oct 14, 20250.130.130.130.130.132.38%231,912
Oct 13, 20250.130.130.120.130.13-3.08%151,762
Oct 12, 20250.130.130.130.130.13-231,103
Oct 9, 20250.130.130.130.130.13-1.52%123,620
Oct 8, 20250.130.130.130.130.13-415,962
Oct 7, 20250.130.130.130.130.130.76%140,100
Oct 6, 20250.130.130.130.130.13-1.50%222,726
Oct 5, 20250.130.130.130.130.132.31%441,320
Oct 2, 20250.130.130.130.130.13-149,524
Oct 1, 20250.130.130.130.130.13-0.76%110,850
Sep 30, 20250.130.130.130.130.133.15%824,778
Sep 29, 20250.130.130.130.130.133.25%945,213
Sep 28, 20250.120.120.120.120.125.13%512,354
Sep 25, 20250.120.120.120.120.12-461,055
Sep 24, 20250.110.120.110.120.121.74%383,574
Sep 23, 20250.120.120.120.120.12-10,522
Sep 22, 20250.110.120.110.120.12-44,000
Sep 21, 20250.120.120.120.120.12-16,274
Sep 18, 20250.120.120.120.120.12-0.86%294,462
Sep 17, 20250.120.120.120.120.12-505,577
Sep 16, 20250.110.120.110.120.125.45%1,696,163
Sep 15, 20250.110.110.110.110.111.85%291,448
Sep 14, 20250.110.110.110.110.11-14,417
Sep 11, 20250.110.110.110.110.11-2.70%724,982
Sep 10, 20250.110.110.110.110.112.78%158,313
Sep 9, 20250.110.110.110.110.11-2.70%50,600
Sep 8, 20250.110.110.110.110.110.91%102,097
Sep 4, 20250.110.110.110.110.11-3.51%469,356
Sep 3, 20250.110.120.110.110.116.54%1,641,352
Sep 2, 20250.100.110.100.110.117.00%564,495
Sep 1, 20250.100.100.100.100.10-261,962
Aug 31, 20250.100.100.100.100.102.04%392,197
Aug 28, 20250.090.100.090.100.105.38%1,148,914
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