Manazel PJSC (ADX:MANAZEL)
0.3450
-0.0060 (-1.71%)
Last updated: Aug 26, 2025, 10:00 AM GST
Manazel PJSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 0.29% | 8,944,831 |
Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.71% | 12,452,870 |
Aug 25, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | 0.57% | 23,519,370 |
Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 0.87% | 9,761,409 |
Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 0.29% | 15,386,230 |
Aug 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.17% | 13,853,270 |
Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.49% | 8,140,066 |
Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.59% | 8,785,749 |
Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.59% | 6,789,424 |
Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.29% | 9,376,622 |
Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | - | 7,599,021 |
Aug 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.16% | 10,445,320 |
Aug 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.99% | 27,906,040 |
Aug 8, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 0.60% | 4,456,518 |
Aug 7, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -0.89% | 8,573,202 |
Aug 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 2.13% | 31,411,820 |
Aug 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -1.20% | 25,260,040 |
Aug 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.92% | 30,040,490 |
Aug 1, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.15% | 6,793,987 |
Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 2,272,800 |
Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 3,595,598 |
Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -0.86% | 7,711,831 |
Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -0.28% | 23,379,240 |
Jul 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.40% | 35,759,480 |
Jul 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 0.28% | 38,890,880 |
Jul 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 0.57% | 62,012,540 |
Jul 22, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 26,458,020 |
Jul 21, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | 0.86% | 19,537,430 |
Jul 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 16,858,040 |
Jul 17, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.69% | 19,159,230 |
Jul 16, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | -1.39% | 28,321,540 |
Jul 15, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -2.43% | 46,644,100 |
Jul 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | - | 1.65% | 39,797,912 |
Jul 11, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | 3.12% | 37,838,840 |
Jul 10, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | - | - | 33,094,510 |
Jul 9, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | 2.92% | 20,005,790 |
Jul 8, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -0.58% | 3,612,341 |
Jul 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 0.88% | 11,100,530 |
Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 0.59% | 1,284,892 |
Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.58% | 3,105,888 |
Jul 2, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -1.16% | 5,057,681 |
Jul 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 0.87% | 12,349,440 |
Jun 30, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | 0.59% | 10,737,750 |
Jun 26, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | - | 3.33% | 23,452,840 |
Jun 25, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | -0.30% | 6,228,743 |
Jun 24, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | 2.16% | 9,195,136 |
Jun 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 0.31% | 3,870,890 |
Jun 20, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 1.57% | 3,507,576 |
Jun 19, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | -1.55% | 6,424,094 |
Jun 18, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | -0.31% | 7,123,431 |