Phoenix Group Plc (ADX:PHX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 2,517,909 |
| Dec 4, 2025 | 1.00 | 1.12 | 1.00 | 1.09 | 1.09 | 7.92% | 8,048,142 |
| Dec 3, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 2,223,151 |
| Nov 28, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 2,262,905 |
| Nov 27, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 5,126,531 |
| Nov 26, 2025 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 2,736,730 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 3,153,464 |
| Nov 24, 2025 | 1.06 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 1,561,485 |
| Nov 21, 2025 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -2.75% | 1,022,627 |
| Nov 20, 2025 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | - | 1,219,898 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -6.84% | 3,935,465 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 1,307,275 |
| Nov 17, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 942,843 |
| Nov 14, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 936,968 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 682,003 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 1,470,302 |
| Nov 11, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 2,619,310 |
| Nov 10, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 880,013 |
| Nov 7, 2025 | 1.15 | 1.32 | 1.14 | 1.28 | 1.28 | 11.30% | 3,330,889 |
| Nov 6, 2025 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 431,954 |
| Nov 5, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 700,086 |
| Nov 4, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 1,262,828 |
| Nov 3, 2025 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -6.45% | 2,577,819 |
| Oct 31, 2025 | 1.23 | 1.25 | 1.16 | 1.24 | 1.24 | 1.64% | 1,305,904 |
| Oct 30, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 513,120 |
| Oct 29, 2025 | 1.27 | 1.30 | 1.22 | 1.27 | 1.27 | -0.78% | 6,730,765 |
| Oct 28, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.76% | 760,419 |
| Oct 27, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 1,578,546 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 308,163 |
| Oct 23, 2025 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | - | 2,607,742 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 585,914 |
| Oct 21, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 894,597 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.84% | 742,390 |
| Oct 17, 2025 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 2,070,023 |
| Oct 16, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -1.41% | 2,885,163 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 944,996 |
| Oct 14, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 1,505,391 |
| Oct 13, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 1,512,963 |
| Oct 10, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 487,661 |
| Oct 9, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 1,608,870 |
| Oct 8, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 249,841 |
| Oct 7, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 311,314 |
| Oct 6, 2025 | 1.46 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 1,072,174 |
| Oct 3, 2025 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 199,126 |
| Oct 2, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 368,263 |
| Oct 1, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 776,719 |
| Sep 30, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 716,663 |
| Sep 29, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -1.44% | 2,654,121 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 754,055 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 238,861 |