Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.34	0.34	0.33	0.34	-	-0.59%	1,733,936
Sep 15, 2025	0.34	0.34	0.34	0.34	-	0.30%	3,035,140
Sep 12, 2025	0.34	0.34	0.34	0.34	-	-	2,161,203
Sep 11, 2025	0.34	0.34	0.33	0.34	-	0.60%	4,688,809
Sep 10, 2025	0.33	0.34	0.33	0.33	-	-0.30%	1,926,268
Sep 9, 2025	0.34	0.34	0.33	0.34	-	0.30%	2,429,515
Sep 8, 2025	0.34	0.34	0.33	0.33	-	-0.89%	3,529,957
Sep 4, 2025	0.34	0.34	0.34	0.34	-	-	3,197,528
Sep 3, 2025	0.34	0.34	0.34	0.34	-	-	6,521,834
Sep 2, 2025	0.34	0.34	0.33	0.34	-	-	6,261,048
Sep 1, 2025	0.34	0.34	0.33	0.34	-	-1.75%	5,312,491
Aug 29, 2025	0.34	0.35	0.34	0.34	-	-	7,310,225
Aug 28, 2025	0.35	0.35	0.34	0.34	-	-0.87%	5,267,179
Aug 27, 2025	0.35	0.35	0.34	0.35	-	0.29%	8,944,831
Aug 26, 2025	0.35	0.35	0.35	0.35	-	-1.71%	12,452,870
Aug 25, 2025	0.35	0.36	0.35	0.35	-	0.57%	23,519,370
Aug 22, 2025	0.35	0.35	0.35	0.35	-	0.87%	9,761,409
Aug 21, 2025	0.35	0.35	0.35	0.35	-	0.29%	15,386,230
Aug 20, 2025	0.34	0.35	0.34	0.35	-	1.17%	13,853,270
Aug 19, 2025	0.34	0.34	0.34	0.34	-	1.49%	8,140,066
Aug 18, 2025	0.34	0.34	0.34	0.34	-	-0.59%	8,785,749
Aug 15, 2025	0.34	0.34	0.34	0.34	-	-0.59%	6,789,424
Aug 14, 2025	0.34	0.34	0.34	0.34	-	-0.29%	9,376,622
Aug 13, 2025	0.34	0.35	0.34	0.34	-	-	7,599,021
Aug 12, 2025	0.35	0.35	0.34	0.34	-	-1.16%	10,445,320
Aug 11, 2025	0.34	0.35	0.34	0.35	-	2.99%	27,906,040
Aug 8, 2025	0.33	0.34	0.33	0.34	-	0.60%	4,456,518
Aug 7, 2025	0.34	0.34	0.33	0.33	-	-0.89%	8,573,202
Aug 6, 2025	0.33	0.34	0.33	0.34	-	2.13%	31,411,820
Aug 5, 2025	0.34	0.34	0.33	0.33	-	-1.20%	25,260,040
Aug 4, 2025	0.34	0.34	0.33	0.33	-	-2.92%	30,040,490
Aug 1, 2025	0.35	0.35	0.34	0.34	-	-1.15%	6,793,987
Jul 31, 2025	0.35	0.35	0.35	0.35	-	-	2,272,800
Jul 30, 2025	0.35	0.35	0.35	0.35	-	-	3,595,598
Jul 29, 2025	0.35	0.35	0.35	0.35	-	-0.86%	7,711,831
Jul 28, 2025	0.35	0.35	0.35	0.35	-	-0.28%	23,379,240
Jul 25, 2025	0.36	0.36	0.35	0.35	-	-1.40%	35,759,480
Jul 24, 2025	0.36	0.36	0.35	0.36	-	0.28%	38,890,880
Jul 23, 2025	0.35	0.36	0.35	0.36	-	0.57%	62,012,540
Jul 22, 2025	0.36	0.36	0.35	0.35	-	-	26,458,020
Jul 21, 2025	0.35	0.36	0.35	0.35	-	0.86%	19,537,430
Jul 18, 2025	0.35	0.36	0.35	0.35	-	-	16,858,040
Jul 17, 2025	0.36	0.36	0.35	0.35	-	-1.69%	19,159,230
Jul 16, 2025	0.36	0.36	0.35	0.36	-	-1.39%	28,321,540
Jul 15, 2025	0.37	0.37	0.36	0.36	-	-2.43%	46,644,100
Jul 14, 2025	0.37	0.38	0.37	0.37	-	1.65%	39,797,912
Jul 11, 2025	0.35	0.37	0.35	0.36	-	3.12%	37,838,840
Jul 10, 2025	0.35	0.37	0.35	0.35	-	-	33,094,510
Jul 9, 2025	0.34	0.36	0.34	0.35	-	2.92%	20,005,790
Jul 8, 2025	0.34	0.35	0.34	0.34	-	-0.58%	3,612,341