Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	0.34	0.35	0.34	0.35	-	0.88%	11,100,530
Jul 4, 2025	0.34	0.34	0.34	0.34	-	0.59%	1,284,892
Jul 3, 2025	0.34	0.34	0.34	0.34	-	-0.58%	3,105,888
Jul 2, 2025	0.34	0.35	0.34	0.34	-	-1.16%	5,057,681
Jul 1, 2025	0.34	0.35	0.34	0.35	-	0.87%	12,349,440
Jun 30, 2025	0.34	0.35	0.34	0.34	-	0.59%	10,737,750
Jun 26, 2025	0.33	0.35	0.33	0.34	-	3.33%	23,452,840
Jun 25, 2025	0.33	0.34	0.33	0.33	-	-0.30%	6,228,743
Jun 24, 2025	0.33	0.34	0.33	0.33	-	2.16%	9,195,136
Jun 23, 2025	0.32	0.33	0.32	0.32	-	0.31%	3,870,890
Jun 20, 2025	0.32	0.33	0.32	0.32	-	1.57%	3,507,576
Jun 19, 2025	0.32	0.33	0.32	0.32	-	-1.55%	6,424,094
Jun 18, 2025	0.32	0.33	0.32	0.32	-	-0.31%	7,123,431
Jun 17, 2025	0.33	0.33	0.32	0.32	-	-2.11%	4,044,300
Jun 16, 2025	0.32	0.34	0.32	0.33	-	1.85%	6,236,383
Jun 13, 2025	0.32	0.33	0.31	0.33	-	-2.40%	8,402,412
Jun 12, 2025	0.34	0.34	0.33	0.33	-	-2.92%	10,510,550
Jun 11, 2025	0.34	0.35	0.34	0.34	-	0.29%	7,664,290
Jun 10, 2025	0.35	0.35	0.34	0.34	-	-2.84%	17,172,320
Jun 9, 2025	0.34	0.37	0.34	0.35	-	4.76%	53,208,300
Jun 4, 2025	0.35	0.35	0.34	0.34	-	-1.75%	10,078,920
Jun 3, 2025	0.34	0.35	0.34	0.34	-	0.59%	26,188,890
Jun 2, 2025	0.33	0.34	0.33	0.34	-	2.41%	15,253,840
May 30, 2025	0.33	0.33	0.33	0.33	-	-	3,191,809
May 29, 2025	0.33	0.34	0.33	0.33	-	-0.60%	7,857,007
May 28, 2025	0.34	0.34	0.33	0.33	-	-0.30%	2,194,870
May 27, 2025	0.34	0.34	0.33	0.34	-	-	5,514,211
May 26, 2025	0.34	0.34	0.33	0.34	-	0.30%	1,526,941
May 23, 2025	0.34	0.34	0.33	0.33	-	-0.89%	2,716,214
May 22, 2025	0.34	0.34	0.33	0.34	-	0.60%	8,391,958
May 21, 2025	0.34	0.34	0.33	0.34	-	-1.47%	8,678,606
May 20, 2025	0.34	0.34	0.34	0.34	-	1.49%	11,089,690
May 19, 2025	0.33	0.34	0.33	0.34	-	0.30%	2,107,237