Skip to main content
Phoenix Power Company SAOG (MSM:PHPC)
Oman flag Oman · Delayed Price · Currency is OMR
0.155
+0.005 (3.33%)
At close: Mar 5, 2026

MSM:PHPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.160.160.150.160.163.33%79,046
Mar 4, 20260.160.160.150.150.15-1.96%51,550
Mar 3, 20260.160.160.150.150.15-1.92%136,522
Mar 2, 20260.150.160.150.160.166.85%448,459
Mar 1, 20260.140.160.140.150.15-8.18%1,299,932
Feb 26, 20260.160.160.160.160.16-0.63%422,300
Feb 25, 20260.160.160.160.160.16-3.03%1,873,411
Feb 24, 20260.160.170.160.170.171.85%5,937,902
Feb 23, 20260.170.170.160.160.16-1.82%199,670
Feb 22, 20260.170.170.160.170.17-231,584
Feb 19, 20260.170.170.170.170.17-82,553
Feb 18, 20260.170.170.170.170.17-2.94%793,487
Feb 17, 20260.170.180.170.170.17-1,369,502
Feb 16, 20260.170.170.170.170.171.80%1,345,588
Feb 15, 20260.170.170.170.170.171.21%225,445
Feb 12, 20260.170.170.170.170.17-1.79%2,010,145
Feb 11, 20260.170.170.170.170.17-1.18%18,034
Feb 10, 20260.170.170.170.170.17-265,663
Feb 9, 20260.170.170.170.170.173.66%634,086
Feb 8, 20260.160.170.160.160.16-400,683
Feb 5, 20260.160.160.160.160.160.61%34,972
Feb 4, 20260.160.160.160.160.16-0.61%59,580
Feb 3, 20260.160.160.160.160.16-804,163
Feb 2, 20260.170.170.160.160.16-0.61%232,412
Feb 1, 20260.160.170.160.170.170.61%149,355
Jan 29, 20260.170.170.160.160.16-1.20%122,626
Jan 28, 20260.170.170.170.170.16-2.35%290,912
Jan 27, 20260.170.170.170.170.17-184,765
Jan 26, 20260.170.170.170.170.170.59%115,612
Jan 25, 20260.170.170.170.170.171.20%113,109
Jan 22, 20260.170.170.170.170.161.21%338,020
Jan 21, 20260.170.170.170.170.16-1.79%16,639
Jan 20, 20260.170.170.170.170.17-168,357
Jan 19, 20260.170.170.170.170.17-1.75%1,381,129
Jan 14, 20260.180.180.170.170.17-2.29%109,306
Jan 13, 20260.180.180.180.180.17-1.69%418,073
Jan 12, 20260.170.180.170.180.185.33%5,210,643
Jan 11, 20260.160.170.160.170.176.29%3,139,701
Jan 8, 20260.150.160.150.160.162.58%1,627,536
Jan 7, 20260.160.160.150.160.151.31%321,514
Jan 6, 20260.150.150.150.150.15-0.65%93,778
Jan 5, 20260.150.150.150.150.15-0.65%37,715
Jan 4, 20260.150.160.150.160.15-109,000
Jan 1, 20260.160.160.150.160.15-33,714
Dec 31, 20250.150.160.150.160.151.31%74,538
Dec 30, 20250.160.160.150.150.15-1.29%120,021
Dec 29, 20250.160.160.150.160.15-664,724
Dec 28, 20250.160.160.160.160.15-651,450
Dec 25, 20250.160.160.150.160.15-0.64%57,650
Dec 24, 20250.160.160.160.160.15-637,591
Dec 23, 20250.150.160.150.160.151.96%2,216,291
Dec 22, 20250.150.150.150.150.15-1.29%71,700
Dec 21, 20250.150.150.150.160.15--
Dec 18, 20250.160.160.150.160.15-794,341
Dec 17, 20250.160.160.150.160.15-0.64%1,388,306
Dec 16, 20250.160.160.150.160.150.65%1,467,116
Dec 15, 20250.160.160.160.160.150.65%1,494,398
Dec 14, 20250.160.160.150.150.15-464,267
Dec 11, 20250.160.160.150.150.15-326,673
Dec 10, 20250.150.150.150.150.150.65%476,900
Dec 9, 20250.150.150.150.150.150.66%276,803
Dec 8, 20250.150.150.150.150.15-0.65%301,602
Dec 7, 20250.150.150.150.150.15-0.65%91,311
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, 20250.160.160.160.160.15-1,331,944
Nov 12, 20250.160.160.160.160.150.65%1,238,640
Nov 11, 20250.160.160.150.150.15-0.65%425,967
Nov 10, 20250.150.160.150.160.154.03%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, 20250.140.160.140.160.159.93%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, 20250.140.140.140.140.130.74%487,384
Oct 15, 20250.130.140.130.140.134.65%1,338,452
Oct 14, 20250.130.130.130.130.132.38%231,912
Oct 13, 20250.130.130.120.130.12-3.08%151,762