Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	0.30	0.31	0.30	0.31	0.31	0.65%	3,018,818
Jan 5, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	4,442,329
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	0.98%	4,406,732
Dec 31, 2025	0.30	0.31	0.30	0.31	0.31	1.32%	2,533,583
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-2.57%	6,170,139
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	0.97%	3,867,340
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	4,935,437
Dec 25, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	705,953
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	2,051,664
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	1,686,588
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	2,852,966
Dec 19, 2025	0.31	0.31	0.30	0.31	0.31	0.32%	6,263,261
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	1,409,762
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	1,925,701
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	1,653,692
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	0.97%	1,728,514
Dec 12, 2025	0.31	0.32	0.31	0.31	0.31	-0.32%	9,468,038
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	2,390,747
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	2,346,071
Dec 9, 2025	0.31	0.32	0.31	0.31	0.31	-1.27%	4,558,028
Dec 8, 2025	0.31	0.32	0.31	0.32	0.32	1.29%	8,859,083
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	8,529,462
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	7,562,290
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	6,843,946
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	3,626,245
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.14%	9,004,523
Nov 26, 2025	0.31	0.32	0.31	0.32	0.32	1.92%	14,135,450
Nov 25, 2025	0.31	0.32	0.31	0.31	0.31	-0.64%	6,829,905
Nov 24, 2025	0.33	0.33	0.31	0.31	0.31	-2.18%	9,677,371
Nov 21, 2025	0.34	0.35	0.32	0.32	0.32	-6.69%	30,469,780
Nov 20, 2025	0.32	0.36	0.32	0.34	0.34	7.50%	131,669,800
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	17,305,310
Nov 18, 2025	0.30	0.33	0.30	0.33	0.33	6.56%	50,329,200
Nov 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	8,020,084
Nov 14, 2025	0.30	0.31	0.30	0.30	0.30	-	8,186,993
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	7,248,039
Nov 12, 2025	0.31	0.31	0.30	0.30	0.30	-0.99%	2,949,598
Nov 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.30%	6,063,868
Nov 10, 2025	0.31	0.31	0.30	0.31	0.31	1.65%	3,804,792
Nov 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.62%	9,737,502