Manazel PJSC (ADX:MANAZEL)
United Arab Emirates · Delayed Price · Currency is AED 0.2600
+0.0140 (5.69%)
At close: May 1, 2026
Manazel PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 5.69% | 44,326,890 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.99% | 8,143,433 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 17,824,870 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 37,231,820 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 5,239,597 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 2,994,877 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 4,071,667 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.88% | 5,990,587 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 6,949,106 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.97% | 16,001,090 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 16,029,640 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.49% | 14,297,500 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.18% | 10,197,590 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 12,161,690 |
| Apr 13, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 5.00% | 20,730,540 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 8,547,368 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 4,276,943 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,883,622 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 5,037,887 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 11,596,670 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 7,560,688 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.76% | 8,985,508 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.56% | 23,520,050 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 7,381,415 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 7,567,565 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.59% | 9,540,726 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.71% | 7,703,423 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.27% | 11,577,950 |
| Mar 10, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 0.38% | 18,803,160 |
| Mar 9, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.71% | 8,516,533 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.47% | 2,060,223 |
| Mar 5, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -0.70% | 13,084,090 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.68% | 1,092,387 |
| 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 |