Skip to main content
Phoenix Group Plc (ADX:PHX)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.870
-0.030 (-3.33%)
At close: Mar 6, 2026

Phoenix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.890.890.860.870.87-3.33%1,424,260
Mar 5, 20260.820.900.820.900.905.26%1,560,711
Mar 4, 20260.860.870.860.860.86-5.00%901,493
Feb 27, 20260.870.900.870.900.902.27%1,544,241
Feb 26, 20260.880.880.880.880.88-2.00%559,243
Feb 25, 20260.870.900.870.900.902.05%2,600,148
Feb 24, 20260.900.900.870.880.88-2.22%1,357,126
Feb 23, 20260.890.910.890.900.90-1,618,514
Feb 20, 20260.910.910.880.900.90-0.44%1,393,922
Feb 19, 20260.890.910.880.900.900.56%862,952
Feb 18, 20260.890.920.890.900.90-0.66%566,627
Feb 17, 20260.930.930.900.910.91-2.16%1,397,369
Feb 16, 20260.950.950.900.930.93-1.80%1,194,382
Feb 13, 20260.950.960.940.940.94-0.95%790,336
Feb 12, 20260.950.950.940.950.95-0.21%611,881
Feb 11, 20260.950.960.940.950.95-1,271,034
Feb 10, 20260.950.960.950.950.95-1,428,042
Feb 9, 20260.970.970.950.950.95-1.45%1,225,657
Feb 6, 20260.950.970.940.970.971.36%1,170,629
Feb 5, 20260.960.970.940.950.95-0.63%1,025,045
Feb 4, 20260.970.970.960.960.96-1.03%1,530,735
Feb 3, 20260.960.970.960.970.970.62%932,240
Feb 2, 20260.990.990.960.960.96-2.63%1,630,000
Jan 30, 20260.971.000.960.990.992.17%1,309,379
Jan 29, 20260.980.980.970.970.97-1.32%740,465
Jan 28, 20260.990.990.980.980.98-1.80%1,213,348
Jan 27, 20260.971.000.971.001.002.67%1,720,781
Jan 26, 20260.980.990.960.970.97-1.62%1,259,691
Jan 23, 20260.990.990.990.990.990.20%520,892
Jan 22, 20260.991.000.990.990.99-0.20%1,118,884
Jan 21, 20260.970.990.970.990.991.85%1,382,761
Jan 20, 20260.980.990.970.970.97-1.02%1,315,449
Jan 19, 20260.990.990.980.980.98-0.71%343,228
Jan 16, 20260.981.000.980.990.990.82%1,185,299
Jan 15, 20260.991.000.980.980.98-1.70%529,578
Jan 14, 20261.001.010.981.001.00-0.20%2,021,322
Jan 13, 20261.001.011.001.001.00-953,261
Jan 12, 20260.991.000.991.001.00-1,504,307
Jan 9, 20261.001.010.991.001.00-1,215,726
Jan 8, 20261.001.010.991.001.000.10%1,447,835
Jan 7, 20261.031.031.001.001.00-3.01%1,605,699
Jan 6, 20261.001.040.991.031.033.10%3,475,382
Jan 5, 20261.001.000.991.001.00-0.10%187,039
Jan 2, 20260.991.000.991.001.000.50%788,572
Dec 31, 20250.991.000.991.001.001.63%341,975
Dec 30, 20251.001.000.980.980.98-1.81%787,831
Dec 29, 20250.991.010.991.001.00-0.30%347,249
Dec 26, 20250.991.000.991.001.000.40%448,175
Dec 25, 20250.991.000.991.001.00-0.20%784,725
Dec 24, 20250.991.010.981.001.00-0.20%1,356,113
Dec 23, 20251.001.020.991.001.000.10%1,377,708
Dec 22, 20251.001.010.981.001.00-0.10%1,368,016
Dec 19, 20251.021.020.991.001.00-2.91%5,701,101
Dec 18, 20251.021.031.011.031.030.98%1,641,471
Dec 17, 20251.021.041.021.021.02-0.97%3,071,219
Dec 16, 20251.041.041.021.031.03-0.96%1,166,842
Dec 15, 20251.031.041.031.041.04-801,857
Dec 12, 20251.031.051.031.041.040.97%1,304,765
Dec 11, 20251.021.051.011.031.03-2,248,968
Dec 10, 20251.051.071.031.031.03-0.96%2,561,778
Dec 9, 20251.031.081.011.041.04-4,808,866
Dec 8, 20251.041.081.001.041.04-0.95%5,570,971
Dec 5, 20251.081.111.051.051.05-3.67%2,517,909
Dec 4, 20251.001.121.001.091.097.92%8,048,142
Dec 3, 20251.021.020.991.011.01-2,223,151
Nov 28, 20251.001.010.991.011.011.00%2,262,905
Nov 27, 20251.051.061.001.001.00-4.76%5,126,531
Nov 26, 20251.021.050.991.051.052.94%2,736,730
Nov 25, 20251.081.081.011.021.02-4.67%3,153,464
Nov 24, 20251.061.071.021.071.070.94%1,561,485
Nov 21, 20251.081.081.021.061.06-2.75%1,022,627
Nov 20, 20251.091.111.051.091.09-1,219,898
Nov 19, 20251.171.171.071.091.09-6.84%3,935,465
Nov 18, 20251.201.201.161.171.17-3.31%1,307,275
Nov 17, 20251.211.211.181.211.21-942,843
Nov 14, 20251.211.241.191.211.21-0.82%936,968
Nov 13, 20251.251.251.211.221.22-2.40%682,003
Nov 12, 20251.281.281.251.251.25-3.10%1,470,302
Nov 11, 20251.251.321.251.291.292.38%2,619,310
Nov 10, 20251.281.291.241.261.26-1.56%880,013
Nov 7, 20251.151.321.141.281.2811.30%3,330,889
Nov 6, 20251.171.201.151.151.15-3.36%431,954
Nov 5, 20251.171.191.151.191.191.71%700,086
Nov 4, 20251.151.201.151.171.170.86%1,262,828
Nov 3, 20251.241.241.131.161.16-6.45%2,577,819
Oct 31, 20251.231.251.161.241.241.64%1,305,904
Oct 30, 20251.251.271.221.221.22-3.94%513,120
Oct 29, 20251.271.301.221.271.27-0.78%6,730,765
Oct 28, 20251.321.321.281.281.28-3.76%760,419
Oct 27, 20251.331.361.311.331.33-1,578,546
Oct 24, 20251.361.361.331.331.33-2.21%308,163
Oct 23, 20251.351.361.301.361.36-2,607,742
Oct 22, 20251.381.381.351.361.36-1.45%585,914
Oct 21, 20251.361.401.351.381.380.73%894,597
Oct 20, 20251.381.401.361.371.37-2.84%742,390
Oct 17, 20251.391.421.361.411.410.71%2,070,023
Oct 16, 20251.421.421.351.401.40-1.41%2,885,163
Oct 15, 20251.421.421.391.421.42-944,996
Oct 14, 20251.431.441.401.421.42-1.39%1,505,391
Oct 13, 20251.451.471.421.441.44-2.70%1,512,963