Manazel PJSC (ADX:MANAZEL)
0.3180
-0.0010 (-0.31%)
At close: Oct 10, 2025
Manazel PJSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 10, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.30% | 1,926,268 |
Sep 9, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.30% | 2,429,515 |
Sep 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.89% | 3,529,957 |
Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3,197,528 |
Sep 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6,521,834 |
Sep 2, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 6,261,048 |
Sep 1, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.75% | 5,312,491 |
Aug 29, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 7,310,225 |
Aug 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.87% | 5,267,179 |
Aug 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.29% | 8,944,831 |
Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.71% | 12,452,870 |
Aug 25, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.57% | 23,519,370 |
Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.87% | 9,761,409 |
Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 15,386,230 |
Aug 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.17% | 13,853,270 |
Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 8,140,066 |
Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 8,785,749 |
Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 6,789,424 |
Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | 9,376,622 |
Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 7,599,021 |
Aug 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.16% | 10,445,320 |
Aug 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 27,906,040 |
Aug 8, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.60% | 4,456,518 |
Aug 7, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.89% | 8,573,202 |
Aug 6, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 2.13% | 31,411,820 |
Aug 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.20% | 25,260,040 |
Aug 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.92% | 30,040,490 |
Aug 1, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.15% | 6,793,987 |