Manazel PJSC (ADX:MANAZEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.3030
-0.0020 (-0.66%)
At close: Oct 30, 2025

Manazel PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.300.310.300.300.30-0.66%3,866,487
Oct 29, 20250.300.310.300.310.31-4,654,515
Oct 28, 20250.310.310.300.310.31-5,144,578
Oct 27, 20250.310.310.300.310.31-0.65%3,769,010
Oct 24, 20250.310.310.310.310.310.33%3,555,679
Oct 23, 20250.310.310.300.310.310.33%5,175,061
Oct 22, 20250.310.310.300.310.31-1.61%6,777,407
Oct 21, 20250.310.310.310.310.31-0.64%3,728,959
Oct 20, 20250.310.320.310.310.31-0.64%7,456,343
Oct 17, 20250.310.310.310.310.311.29%3,991,598
Oct 16, 20250.310.310.310.310.31-0.96%14,547,210
Oct 15, 20250.320.320.310.310.31-1.26%4,902,563
Oct 14, 20250.310.320.310.320.320.63%6,264,174
Oct 13, 20250.320.320.310.320.32-0.94%5,687,837
Oct 10, 20250.320.320.320.320.32-0.31%3,443,601
Oct 9, 20250.320.320.320.320.320.63%4,124,562
Oct 8, 20250.320.320.320.320.32-1.25%7,922,403
Oct 7, 20250.320.330.320.320.32-0.93%10,884,630
Oct 6, 20250.320.330.320.320.321.89%10,668,120
Oct 3, 20250.320.320.310.320.32-5,452,688
Oct 2, 20250.320.320.320.320.320.95%3,450,942
Oct 1, 20250.320.320.310.320.32-0.32%2,222,780
Sep 30, 20250.320.320.310.320.32-0.63%2,445,258
Sep 29, 20250.320.320.320.320.320.63%1,853,195
Sep 26, 20250.320.320.310.320.32-0.63%7,847,268
Sep 25, 20250.330.330.320.320.32-3.05%7,981,393
Sep 24, 20250.330.330.330.330.33-0.91%4,090,565
Sep 23, 20250.330.330.330.330.33-0.90%2,253,871
Sep 22, 20250.340.340.330.330.33-0.30%1,913,238
Sep 19, 20250.340.340.340.340.34-1,310,839
Sep 18, 20250.330.340.330.340.340.60%1,648,454
Sep 17, 20250.330.330.330.330.33-0.60%2,442,415
Sep 16, 20250.340.340.330.340.34-0.59%1,733,936
Sep 15, 20250.340.340.340.340.340.30%3,035,140
Sep 12, 20250.340.340.340.340.34-2,161,203
Sep 11, 20250.340.340.330.340.340.60%4,688,809
Sep 10, 20250.330.340.330.330.33-0.30%1,926,268
Sep 9, 20250.340.340.330.340.340.30%2,429,515
Sep 8, 20250.340.340.330.330.33-0.89%3,529,957
Sep 4, 20250.340.340.340.340.34-3,197,528
Sep 3, 20250.340.340.340.340.34-6,521,834
Sep 2, 20250.340.340.330.340.34-6,261,048
Sep 1, 20250.340.340.330.340.34-1.75%5,312,491
Aug 29, 20250.340.350.340.340.34-7,310,225
Aug 28, 20250.350.350.340.340.34-0.87%5,267,179
Aug 27, 20250.350.350.340.350.350.29%8,944,831
Aug 26, 20250.350.350.350.350.35-1.71%12,452,870
Aug 25, 20250.350.360.350.350.350.57%23,519,370
Aug 22, 20250.350.350.350.350.350.87%9,761,409
Aug 21, 20250.350.350.350.350.350.29%15,386,230