Manazel PJSC (ADX:MANAZEL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.3180
-0.0010 (-0.31%)
At close: Oct 10, 2025

Manazel PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20250.340.350.340.350.351.17%13,853,270
Aug 19, 20250.340.340.340.340.341.49%8,140,066
Aug 18, 20250.340.340.340.340.34-0.59%8,785,749
Aug 15, 20250.340.340.340.340.34-0.59%6,789,424
Aug 14, 20250.340.340.340.340.34-0.29%9,376,622
Aug 13, 20250.340.350.340.340.34-7,599,021
Aug 12, 20250.350.350.340.340.34-1.16%10,445,320
Aug 11, 20250.340.350.340.350.352.99%27,906,040
Aug 8, 20250.330.340.330.340.340.60%4,456,518
Aug 7, 20250.340.340.330.330.33-0.89%8,573,202
Aug 6, 20250.330.340.330.340.342.13%31,411,820
Aug 5, 20250.340.340.330.330.33-1.20%25,260,040
Aug 4, 20250.340.340.330.330.33-2.92%30,040,490
Aug 1, 20250.350.350.340.340.34-1.15%6,793,987