Skip to main content
Phoenix Power Company SAOG (MSM:PHPC)
Oman flag Oman · Delayed Price · Currency is OMR
0.154
+0.001 (0.65%)
At close: Dec 4, 2025

MSM:PHPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.150.160.150.150.150.65%853,048
Dec 3, 20250.150.150.150.150.153.38%695,526
Dec 2, 20250.150.150.150.150.15-99,676
Dec 1, 20250.150.150.150.150.15-0.67%136,300
Nov 30, 20250.150.150.150.150.15-0.67%132,900
Nov 25, 20250.150.150.150.150.152.04%25,680
Nov 24, 20250.150.150.150.150.15-16,290
Nov 23, 20250.150.150.150.150.15-1.34%524,783
Nov 20, 20250.150.150.150.150.15-0.67%355,764
Nov 19, 20250.150.150.150.150.15-2.60%120,474
Nov 18, 20250.150.150.150.150.150.65%210,481
Nov 17, 20250.150.160.150.150.15-649,610
Nov 16, 20250.160.160.150.150.15-1.29%123,623
Nov 13, 20250.160.160.160.160.16-1,331,944
Nov 12, 20250.160.160.160.160.160.65%1,238,640
Nov 11, 20250.160.160.150.150.15-0.65%425,967
Nov 10, 20250.150.160.150.160.164.03%3,074,194
Nov 9, 20250.150.150.150.150.15-15,315
Nov 6, 20250.150.150.150.150.15--
Nov 5, 20250.150.150.150.150.15-795,746
Nov 4, 20250.150.150.150.150.15-1.32%127,282
Nov 3, 20250.150.150.150.150.150.67%341,004
Nov 2, 20250.150.150.150.150.15-102,000
Oct 30, 20250.150.150.150.150.15-572,356
Oct 29, 20250.150.150.150.150.15-99,934
Oct 28, 20250.140.160.140.150.154.17%1,548,995
Oct 27, 20250.150.150.140.140.14-2.70%129,444
Oct 26, 20250.150.150.150.150.15-1.33%215,345
Oct 23, 20250.160.160.150.150.15-5.06%127,906
Oct 22, 20250.160.170.150.160.161.94%1,364,481
Oct 21, 20250.140.160.140.160.169.93%2,427,245
Oct 20, 20250.140.140.140.140.140.71%398,309
Oct 19, 20250.140.140.140.140.142.94%367,577
Oct 16, 20250.140.140.140.140.140.74%487,384
Oct 15, 20250.130.140.130.140.144.65%1,338,452
Oct 14, 20250.130.130.130.130.132.38%231,912
Oct 13, 20250.130.130.120.130.13-3.08%151,762
Oct 12, 20250.130.130.130.130.13-231,103
Oct 9, 20250.130.130.130.130.13-1.52%123,620
Oct 8, 20250.130.130.130.130.13-415,962
Oct 7, 20250.130.130.130.130.130.76%140,100
Oct 6, 20250.130.130.130.130.13-1.50%222,726
Oct 5, 20250.130.130.130.130.132.31%441,320
Oct 2, 20250.130.130.130.130.13-149,524
Oct 1, 20250.130.130.130.130.13-0.76%110,850
Sep 30, 20250.130.130.130.130.133.15%824,778
Sep 29, 20250.130.130.130.130.133.25%945,213
Sep 28, 20250.120.120.120.120.125.13%512,354
Sep 25, 20250.120.120.120.120.12-461,055
Sep 24, 20250.110.120.110.120.121.74%383,574
Sep 23, 20250.120.120.120.120.12-10,522
Sep 22, 20250.110.120.110.120.12-44,000
Sep 21, 20250.120.120.120.120.12-16,274
Sep 18, 20250.120.120.120.120.12-0.86%294,462
Sep 17, 20250.120.120.120.120.12-505,577
Sep 16, 20250.110.120.110.120.125.45%1,696,163
Sep 15, 20250.110.110.110.110.111.85%291,448
Sep 14, 20250.110.110.110.110.11-14,417
Sep 11, 20250.110.110.110.110.11-2.70%724,982
Sep 10, 20250.110.110.110.110.112.78%158,313
Sep 9, 20250.110.110.110.110.11-2.70%50,600
Sep 8, 20250.110.110.110.110.110.91%102,097
Sep 4, 20250.110.110.110.110.11-3.51%469,356
Sep 3, 20250.110.120.110.110.116.54%1,641,352
Sep 2, 20250.100.110.100.110.117.00%564,495
Sep 1, 20250.100.100.100.100.10-261,962
Aug 31, 20250.100.100.100.100.102.04%392,197
Aug 28, 20250.090.100.090.100.105.38%1,148,914
Aug 27, 20250.090.090.090.090.095.68%1,543,662
Aug 26, 20250.090.090.090.090.09-1.12%149,215
Aug 25, 20250.090.090.090.090.092.30%260,558
Aug 24, 20250.090.090.090.090.09-1.14%110,831
Aug 21, 20250.090.090.090.090.091.15%50,600
Aug 20, 20250.090.090.090.090.09-1.14%52,926
Aug 19, 20250.090.090.090.090.09-31,325
Aug 18, 20250.090.090.090.090.09-2.22%313,718
Aug 17, 20250.090.090.090.090.092.27%548,827
Aug 14, 20250.090.090.090.090.09-41,379
Aug 13, 20250.090.090.090.090.09-254,288
Aug 12, 20250.090.090.090.090.09-129,907
Aug 11, 20250.090.090.090.090.09-175,550
Aug 10, 20250.090.090.090.090.09-2.22%5,100
Aug 7, 20250.090.090.090.090.09-1.10%158,245
Aug 6, 20250.090.090.090.090.09-90,700
Aug 5, 20250.090.090.090.090.091.11%225,155
Aug 4, 20250.090.090.090.090.092.27%2,574,706
Aug 3, 20250.090.090.090.090.09-991,500
Jul 31, 20250.090.090.090.090.092.33%226,045
Jul 30, 20250.090.090.090.090.09-2.27%289,555
Jul 29, 20250.090.090.090.090.09-9.28%497,900
Jul 28, 20250.100.100.100.100.09-3.00%45,937
Jul 27, 20250.100.100.100.100.10-1,246,329
Jul 24, 20250.110.110.100.100.10-4.76%132,305
Jul 23, 20250.100.110.100.110.106.06%412,172
Jul 22, 20250.090.100.090.100.1010.00%275,932
Jul 21, 20250.090.090.090.090.092.27%226,047
Jul 20, 20250.090.090.090.090.081.15%71,295
Jul 17, 20250.090.090.090.090.083.57%1,365,580
Jul 16, 20250.080.090.080.080.081.20%1,291,624
Jul 15, 20250.080.080.080.080.085.06%1,302,986