Phoenix Power Company SAOG (MSM:PHPC)
Oman · Delayed Price · Currency is OMR 0.2510
-0.0040 (-1.57%)
At close: Jul 30, 2026
MSM:PHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 1,564,033 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.67% | 4,094,032 |
| Jul 28, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.94% | 6,484,707 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,786,757 |
| Jul 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,281,216 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,232,884 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 560,906 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | 476,587 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 701,738 |
| Jul 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 1,104,985 |
| Jul 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.57% | 2,673,333 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 265,350 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,384,640 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,722,463 |
| Jul 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 188,645 |
| Jul 9, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.76% | 7,366,817 |
| Jul 8, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 9.62% | 11,573,477 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.24% | 1,578,295 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.98% | 4,533,635 |
| Jul 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 192,025 |
| Jul 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.22% | 3,001,612 |
| Jul 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 5.10% | 8,984,275 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.37% | 484,265 |
| Jun 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 178,211 |
| Jun 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.31% | 168,950 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 106,165 |
| Jun 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 175,756 |
| Jun 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 97,727 |
| Jun 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 138,540 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 166,470 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.88% | 234,067 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 250,142 |
| Jun 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 24,000 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 139,364 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 272,448 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 63,369 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 295,838 |
| Jun 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 521,105 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 69,652 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 201,111 |
| Jun 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,437,498 |
| Jun 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 917,549 |
| May 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.45% | 1,851,956 |
| May 25, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.60% | 2,348,418 |
| May 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 131,352 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 920,692 |
| May 20, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | - | 718,618 |
| May 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 325,088 |
| May 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 445,948 |