Skip to main content
Phoenix Power Company SAOG (MSM:PHPC)
Oman flag Oman · Delayed Price · Currency is OMR
0.218
+0.004 (1.87%)
At close: Apr 28, 2026

MSM:PHPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.220.210.220.221.87%649,081
Apr 27, 20260.210.210.210.210.21-0.47%286,945
Apr 26, 20260.220.220.210.220.22-41,553
Apr 23, 20260.220.220.220.220.22-2.27%12,580
Apr 22, 20260.220.220.220.220.22-0.45%211,103
Apr 21, 20260.220.220.220.220.221.38%634,542
Apr 20, 20260.220.220.220.220.22-0.46%295,846
Apr 19, 20260.220.220.220.220.22-0.45%33,000
Apr 16, 20260.210.220.210.220.227.32%2,536,969
Apr 15, 20260.200.210.200.210.211.49%453,982
Apr 14, 20260.200.210.200.200.20-2.42%498,560
Apr 13, 20260.210.210.200.210.21-2.36%620,733
Apr 12, 20260.220.220.210.210.21-1.85%590,156
Apr 9, 20260.220.220.220.220.22-3.14%416,363
Apr 8, 20260.220.220.220.220.220.45%810,282
Apr 7, 20260.230.230.220.220.22-0.89%875,666
Apr 6, 20260.220.230.220.220.221.36%458,098
Apr 5, 20260.230.230.220.220.22-2.21%868,523
Apr 2, 20260.210.230.210.230.238.13%3,367,884
Apr 1, 20260.190.210.190.210.2110.00%3,291,385
Mar 31, 20260.180.190.180.190.197.95%1,919,064
Mar 30, 20260.180.180.180.180.18-0.56%287,016
Mar 29, 20260.170.180.170.180.181.14%655,009
Mar 26, 20260.180.180.170.180.18-692,565
Mar 25, 20260.170.180.170.180.18-0.57%720,333
Mar 24, 20260.180.180.170.180.18-821,820
Mar 18, 20260.180.180.170.180.186.67%2,978,200
Mar 17, 20260.170.170.170.170.1710.00%458,347
Mar 16, 20260.150.150.150.150.15-0.66%59,150
Mar 15, 20260.150.150.150.150.15-0.66%46,703
Mar 12, 20260.150.150.150.150.15-0.65%3,711
Mar 11, 20260.150.160.150.150.15-0.65%187,109
Mar 10, 20260.160.160.150.150.150.65%18,322
Mar 9, 20260.160.160.150.150.15-0.65%244,393
Mar 8, 20260.160.160.150.150.15-0.65%114,641
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