Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	17,305,310
Nov 18, 2025	0.30	0.33	0.30	0.33	0.33	6.56%	50,329,200
Nov 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	8,020,084
Nov 14, 2025	0.30	0.31	0.30	0.30	0.30	-	8,186,993
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	7,248,039
Nov 12, 2025	0.31	0.31	0.30	0.30	0.30	-0.99%	2,949,598
Nov 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.30%	6,063,868
Nov 10, 2025	0.31	0.31	0.30	0.31	0.31	1.65%	3,804,792
Nov 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.62%	9,737,502
Nov 6, 2025	0.30	0.31	0.30	0.31	0.31	2.33%	22,067,410
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	1.01%	24,107,390
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.00%	4,095,081
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	4,260,602
Oct 31, 2025	0.30	0.31	0.30	0.30	0.30	-0.99%	18,594,970
Oct 30, 2025	0.30	0.31	0.30	0.30	0.30	-0.66%	3,866,487
Oct 29, 2025	0.30	0.31	0.30	0.31	0.31	-	4,654,515
Oct 28, 2025	0.31	0.31	0.30	0.31	0.31	-	5,144,578
Oct 27, 2025	0.31	0.31	0.30	0.31	0.31	-0.65%	3,769,010
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	3,555,679
Oct 23, 2025	0.31	0.31	0.30	0.31	0.31	0.33%	5,175,061
Oct 22, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	6,777,407
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	3,728,959
Oct 20, 2025	0.31	0.32	0.31	0.31	0.31	-0.64%	7,456,343
Oct 17, 2025	0.31	0.31	0.31	0.31	0.31	1.29%	3,991,598
Oct 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.96%	14,547,210
Oct 15, 2025	0.32	0.32	0.31	0.31	0.31	-1.26%	4,902,563
Oct 14, 2025	0.31	0.32	0.31	0.32	0.32	0.63%	6,264,174
Oct 13, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	5,687,837
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	3,443,601
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	4,124,562
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-1.25%	7,922,403
Oct 7, 2025	0.32	0.33	0.32	0.32	0.32	-0.93%	10,884,630
Oct 6, 2025	0.32	0.33	0.32	0.32	0.32	1.89%	10,668,120
Oct 3, 2025	0.32	0.32	0.31	0.32	0.32	-	5,452,688
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	0.95%	3,450,942
Oct 1, 2025	0.32	0.32	0.31	0.32	0.32	-0.32%	2,222,780
Sep 30, 2025	0.32	0.32	0.31	0.32	0.32	-0.63%	2,445,258
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	1,853,195
Sep 26, 2025	0.32	0.32	0.31	0.32	0.32	-0.63%	7,847,268
Sep 25, 2025	0.33	0.33	0.32	0.32	0.32	-3.05%	7,981,393
Sep 24, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	4,090,565
Sep 23, 2025	0.33	0.33	0.33	0.33	0.33	-0.90%	2,253,871
Sep 22, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	1,913,238
Sep 19, 2025	0.34	0.34	0.34	0.34	0.34	-	1,310,839
Sep 18, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	1,648,454
Sep 17, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	2,442,415
Sep 16, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	1,733,936
Sep 15, 2025	0.34	0.34	0.34	0.34	0.34	0.30%	3,035,140
Sep 12, 2025	0.34	0.34	0.34	0.34	0.34	-	2,161,203
Sep 11, 2025	0.34	0.34	0.33	0.34	0.34	0.60%	4,688,809