Phoenix Power Company SAOG (MSM:PHPC)
Oman · Delayed Price · Currency is OMR 0.2830
0.00 (0.00%)
At close: Oct 1, 2026
MSM:PHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 442,920 |
| Sep 30, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,249,192 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 164,103 |
| Sep 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.78% | 346,045 |
| Sep 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 555,592 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 366,381 |
| Sep 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.28% | 1,209,825 |
| Sep 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 165,968 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 555,460 |
| Sep 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | 270,159 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 105,834 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 2,251,431 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.10% | 1,557,052 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 57,129 |
| Sep 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.70% | 280,063 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 14,420 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 100 |
| Sep 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 46,804 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 128,049 |
| Sep 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 102,450 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 367,037 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 633,900 |
| Sep 1, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | 255,284 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 668,565 |
| Aug 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 239,754 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | 688,672 |
| Aug 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | 802,615 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 385,555 |
| Aug 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 779,531 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 119,228 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 89,450 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 557,790 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 964,077 |
| Aug 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 335,072 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 869,272 |
| Aug 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.46% | 788,757 |
| Aug 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 297,530 |
| Aug 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 15,178,395 |
| Aug 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 151,056 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 684,893 |
| Aug 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 736,722 |
| Aug 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.38% | 5,149,135 |
| Aug 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.31% | 3,662,976 |
| Aug 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.59% | 1,516,322 |
| 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 |