Manazel PJSC (ADX:MANAZEL)
 0.3030
 -0.0020 (-0.66%)
  At close: Oct 30, 2025
Manazel PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| 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 |