Phoenix Power Company SAOG (MSM:PHPC)
Oman · Delayed Price · Currency is OMR 0.2070
-0.0050 (-2.36%)
At close: Apr 13, 2026
MSM:PHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 498,560 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.36% | 620,733 |
| Apr 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | 590,156 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.14% | 416,363 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 810,282 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 875,666 |
| Apr 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 458,098 |
| Apr 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.21% | 868,523 |
| Apr 2, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.13% | 3,367,884 |
| Apr 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.00% | 3,291,385 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.95% | 1,919,064 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 287,016 |
| Mar 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 655,009 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 692,565 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 720,333 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 821,820 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 6.67% | 2,978,200 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 458,347 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 59,150 |
| Mar 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 46,703 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 3,711 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 187,109 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 18,322 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 244,393 |
| Mar 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 114,641 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 79,046 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 51,550 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 136,522 |
| 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 |