Manazel PJSC (ADX:MANAZEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.3450
-0.0060 (-1.71%)
Last updated: Aug 26, 2025, 10:00 AM GST

Manazel PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.350.350.340.35-0.29%8,944,831
Aug 26, 20250.350.350.350.35--1.71%12,452,870
Aug 25, 20250.350.360.350.35-0.57%23,519,370
Aug 22, 20250.350.350.350.35-0.87%9,761,409
Aug 21, 20250.350.350.350.35-0.29%15,386,230
Aug 20, 20250.340.350.340.35-1.17%13,853,270
Aug 19, 20250.340.340.340.34-1.49%8,140,066
Aug 18, 20250.340.340.340.34--0.59%8,785,749
Aug 15, 20250.340.340.340.34--0.59%6,789,424
Aug 14, 20250.340.340.340.34--0.29%9,376,622
Aug 13, 20250.340.350.340.34--7,599,021
Aug 12, 20250.350.350.340.34--1.16%10,445,320
Aug 11, 20250.340.350.340.35-2.99%27,906,040
Aug 8, 20250.330.340.330.34-0.60%4,456,518
Aug 7, 20250.340.340.330.33--0.89%8,573,202
Aug 6, 20250.330.340.330.34-2.13%31,411,820
Aug 5, 20250.340.340.330.33--1.20%25,260,040
Aug 4, 20250.340.340.330.33--2.92%30,040,490
Aug 1, 20250.350.350.340.34--1.15%6,793,987
Jul 31, 20250.350.350.350.35--2,272,800
Jul 30, 20250.350.350.350.35--3,595,598
Jul 29, 20250.350.350.350.35--0.86%7,711,831
Jul 28, 20250.350.350.350.35--0.28%23,379,240
Jul 25, 20250.360.360.350.35--1.40%35,759,480
Jul 24, 20250.360.360.350.36-0.28%38,890,880
Jul 23, 20250.350.360.350.36-0.57%62,012,540
Jul 22, 20250.360.360.350.35--26,458,020
Jul 21, 20250.350.360.350.35-0.86%19,537,430
Jul 18, 20250.350.360.350.35--16,858,040
Jul 17, 20250.360.360.350.35--1.69%19,159,230
Jul 16, 20250.360.360.350.36--1.39%28,321,540
Jul 15, 20250.370.370.360.36--2.43%46,644,100
Jul 14, 20250.370.380.370.37-1.65%39,797,912
Jul 11, 20250.350.370.350.36-3.12%37,838,840
Jul 10, 20250.350.370.350.35--33,094,510
Jul 9, 20250.340.360.340.35-2.92%20,005,790
Jul 8, 20250.340.350.340.34--0.58%3,612,341
Jul 7, 20250.340.350.340.35-0.88%11,100,530
Jul 4, 20250.340.340.340.34-0.59%1,284,892
Jul 3, 20250.340.340.340.34--0.58%3,105,888
Jul 2, 20250.340.350.340.34--1.16%5,057,681
Jul 1, 20250.340.350.340.35-0.87%12,349,440
Jun 30, 20250.340.350.340.34-0.59%10,737,750
Jun 26, 20250.330.350.330.34-3.33%23,452,840
Jun 25, 20250.330.340.330.33--0.30%6,228,743
Jun 24, 20250.330.340.330.33-2.16%9,195,136
Jun 23, 20250.320.330.320.32-0.31%3,870,890
Jun 20, 20250.320.330.320.32-1.57%3,507,576
Jun 19, 20250.320.330.320.32--1.55%6,424,094
Jun 18, 20250.320.330.320.32--0.31%7,123,431