Skip to main content
Phoenix Group Plc (ADX:PHX)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.050
-0.040 (-3.67%)
At close: Dec 5, 2025

Phoenix Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.451.481.451.481.481.37%487,661
Oct 9, 20251.481.491.441.461.46-2.01%1,608,870
Oct 8, 20251.491.491.471.491.490.68%249,841
Oct 7, 20251.491.501.471.481.48-1.33%311,314
Oct 6, 20251.461.521.431.501.502.74%1,072,174
Oct 3, 20251.421.471.411.461.462.82%199,126
Oct 2, 20251.421.431.411.421.420.71%368,263
Oct 1, 20251.361.411.361.411.413.68%776,719
Sep 30, 20251.381.401.351.361.36-0.73%716,663
Sep 29, 20251.371.391.341.371.37-1.44%2,654,121
Sep 26, 20251.401.401.361.391.39-0.71%754,055
Sep 25, 20251.401.401.381.401.40-238,861
Sep 24, 20251.401.421.361.401.40-598,992
Sep 23, 20251.411.431.401.401.40-2.10%1,535,686
Sep 22, 20251.451.471.411.431.43-2,546,098
Sep 19, 20251.471.511.431.431.43-4.67%2,176,781
Sep 18, 20251.491.501.461.501.50-819,577
Sep 17, 20251.461.501.431.501.502.74%793,353
Sep 16, 20251.431.461.421.461.462.10%657,153
Sep 15, 20251.411.451.411.431.43-0.69%136,398
Sep 12, 20251.401.441.391.441.442.86%1,225,244
Sep 11, 20251.431.451.401.401.40-4.11%931,802
Sep 10, 20251.471.471.391.461.46-0.68%1,078,734
Sep 9, 20251.441.471.431.471.470.68%420,676
Sep 8, 20251.481.481.451.461.46-2.01%193,684
Sep 4, 20251.481.501.451.491.490.68%777,610
Sep 3, 20251.421.501.351.481.484.23%2,426,885
Sep 2, 20251.451.451.401.421.42-2.07%458,594
Sep 1, 20251.481.481.441.451.45-2.03%808,536
Aug 29, 20251.491.491.471.481.48-0.67%372,762
Aug 28, 20251.481.501.451.491.490.68%1,351,077
Aug 27, 20251.501.501.461.481.48-1.33%957,703
Aug 26, 20251.501.501.451.501.500.67%3,842,483
Aug 25, 20251.471.501.461.491.491.36%996,898
Aug 22, 20251.481.501.461.471.47-1.34%871,139
Aug 21, 20251.501.501.481.491.49-0.67%662,021
Aug 20, 20251.531.541.491.501.50-1.96%1,637,736
Aug 19, 20251.521.531.501.531.530.66%379,555
Aug 18, 20251.521.531.491.521.52-1,166,310
Aug 15, 20251.561.561.501.521.52-1.94%930,880
Aug 14, 20251.511.551.491.551.552.65%1,084,276
Aug 13, 20251.501.531.491.511.51-0.66%555,055
Aug 12, 20251.511.521.471.521.52-1,860,600
Aug 11, 20251.541.551.491.521.52-1.94%2,327,423
Aug 8, 20251.511.551.491.551.551.31%1,914,610
Aug 7, 20251.481.531.441.531.533.38%1,874,307
Aug 6, 20251.461.481.401.481.480.68%5,302,244
Aug 5, 20251.481.481.461.471.47-0.68%402,445
Aug 4, 20251.521.541.401.481.48-1.99%3,183,744
Aug 1, 20251.561.561.501.511.51-3.21%1,622,808
Jul 31, 20251.531.561.481.561.561.30%2,039,142
Jul 30, 20251.481.541.451.541.543.36%1,293,821
Jul 29, 20251.501.521.491.491.49-2.61%270,564
Jul 28, 20251.541.551.411.531.53-1.92%2,058,205
Jul 25, 20251.571.571.541.561.56-0.64%814,432
Jul 24, 20251.581.581.531.571.57-0.63%1,761,687
Jul 23, 20251.561.591.501.581.58-0.63%3,346,713
Jul 22, 20251.621.621.551.591.59-1.85%872,627
Jul 21, 20251.611.631.571.621.620.62%1,756,645
Jul 18, 20251.621.631.591.611.61-0.62%1,486,177
Jul 17, 20251.611.661.601.621.620.62%2,811,101
Jul 16, 20251.601.671.591.611.61-1.23%4,870,532