Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.25	0.25	0.24	0.24	0.24	-4.76%	8,985,508
Mar 18, 2026	0.24	0.25	0.24	0.25	0.25	4.56%	23,520,050
Mar 17, 2026	0.24	0.25	0.24	0.24	0.24	-0.41%	7,381,415
Mar 16, 2026	0.24	0.25	0.24	0.24	0.24	-2.02%	7,567,565
Mar 13, 2026	0.25	0.26	0.25	0.25	0.25	-1.59%	9,540,726
Mar 12, 2026	0.26	0.26	0.25	0.25	0.25	-2.71%	7,703,423
Mar 11, 2026	0.27	0.27	0.25	0.26	0.26	-2.27%	11,577,950
Mar 10, 2026	0.27	0.28	0.26	0.26	0.26	0.38%	18,803,160
Mar 9, 2026	0.27	0.28	0.26	0.26	0.26	-4.71%	8,516,533
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-2.47%	2,060,223
Mar 5, 2026	0.27	0.30	0.27	0.28	0.28	-0.70%	13,084,090
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-4.68%	1,092,387
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	5,941,506
Feb 26, 2026	0.30	0.31	0.30	0.30	0.30	0.66%	4,345,454
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-	3,361,708
Feb 24, 2026	0.30	0.31	0.30	0.30	0.30	-0.98%	2,957,994
Feb 23, 2026	0.31	0.31	0.30	0.31	0.31	-	2,269,875
Feb 20, 2026	0.30	0.31	0.30	0.31	0.31	0.99%	3,951,164
Feb 19, 2026	0.31	0.31	0.30	0.30	0.30	-2.89%	12,274,530
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	2,469,473
Feb 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.90%	8,646,208
Feb 16, 2026	0.31	0.32	0.31	0.32	0.32	0.64%	11,855,630
Feb 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.26%	5,477,949
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	13,902,490
Feb 11, 2026	0.32	0.32	0.31	0.32	0.32	0.63%	32,268,950
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	0.32%	5,273,050
Feb 9, 2026	0.31	0.32	0.31	0.32	0.32	0.96%	9,348,111
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-2.19%	8,893,689
Feb 5, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	34,098,070
Feb 4, 2026	0.31	0.32	0.31	0.31	0.31	1.95%	18,541,640
Feb 3, 2026	0.31	0.31	0.30	0.31	0.31	0.65%	9,431,750
Feb 2, 2026	0.30	0.31	0.30	0.31	0.31	0.99%	12,876,350
Jan 30, 2026	0.31	0.31	0.30	0.30	0.30	-0.66%	2,295,060
Jan 29, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	4,848,603
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	4,921,766
Jan 27, 2026	0.31	0.31	0.30	0.31	0.31	0.66%	2,991,537
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-0.33%	5,623,977
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-0.97%	5,325,123
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	8,564,321
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	8,721,126
Jan 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.30%	5,453,670
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	0.98%	5,738,392
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	2,892,298
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	-0.33%	6,607,549
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	4,822,595
Jan 13, 2026	0.31	0.31	0.30	0.31	0.31	0.98%	5,733,871
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	0.66%	3,333,589
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.94%	6,432,954
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	3,411,592
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	6,384,426