Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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