Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.34	0.35	0.34	0.35	0.35	0.58%	18,013,970
Jul 2, 2026	0.34	0.34	0.33	0.34	0.34	2.08%	18,884,190
Jul 1, 2026	0.34	0.34	0.33	0.34	0.34	-0.30%	5,798,791
Jun 30, 2026	0.34	0.35	0.34	0.34	0.34	-1.17%	7,203,623
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	-	6,165,571
Jun 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	9,654,301
Jun 25, 2026	0.35	0.35	0.35	0.35	0.35	-2.26%	8,563,203
Jun 24, 2026	0.35	0.36	0.35	0.35	0.35	1.14%	16,213,424
Jun 23, 2026	0.35	0.36	0.35	0.35	0.35	-1.13%	16,000,649
Jun 22, 2026	0.36	0.36	0.35	0.35	0.35	0.85%	30,011,819
Jun 19, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	121,621,700
Jun 18, 2026	0.34	0.35	0.34	0.35	0.35	2.67%	41,352,520
Jun 17, 2026	0.32	0.35	0.32	0.34	0.34	4.66%	84,961,220
Jun 16, 2026	0.33	0.33	0.32	0.32	0.32	-0.62%	11,775,620
Jun 12, 2026	0.34	0.34	0.32	0.32	0.32	-2.41%	30,839,030
Jun 11, 2026	0.34	0.35	0.33	0.33	0.33	-2.06%	59,084,430
Jun 10, 2026	0.32	0.34	0.32	0.34	0.34	6.94%	85,933,460
Jun 9, 2026	0.31	0.32	0.31	0.32	0.32	4.97%	46,370,685
Jun 8, 2026	0.30	0.31	0.30	0.30	0.30	-3.51%	14,825,010
Jun 5, 2026	0.31	0.32	0.31	0.31	0.31	-	31,464,480
Jun 4, 2026	0.30	0.32	0.30	0.31	0.31	5.39%	16,377,840
Jun 3, 2026	0.30	0.31	0.29	0.30	0.30	-1.98%	13,142,620
Jun 2, 2026	0.32	0.32	0.30	0.30	0.30	-1.62%	20,062,910
Jun 1, 2026	0.29	0.32	0.28	0.31	0.31	10.00%	55,875,950
May 25, 2026	0.29	0.29	0.28	0.28	0.28	-	9,688,593
May 22, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	28,586,860
May 21, 2026	0.29	0.30	0.28	0.29	0.29	-0.35%	30,518,640
May 20, 2026	0.26	0.29	0.26	0.29	0.29	13.04%	58,564,300
May 19, 2026	0.25	0.25	0.25	0.25	0.25	-	-
May 18, 2026	0.26	0.26	0.25	0.25	0.25	-1.56%	9,516,718
May 15, 2026	0.26	0.26	0.26	0.26	0.26	0.39%	2,457,846
May 14, 2026	0.26	0.26	0.26	0.26	0.26	-0.39%	2,951,373
May 13, 2026	0.26	0.26	0.26	0.26	0.26	-	8,015,024
May 12, 2026	0.26	0.27	0.26	0.26	0.26	-1.53%	4,655,229
May 11, 2026	0.26	0.27	0.26	0.26	0.26	-1.51%	6,204,111
May 8, 2026	0.27	0.27	0.26	0.27	0.27	-1.12%	8,347,891
May 7, 2026	0.27	0.28	0.27	0.27	0.27	-2.19%	12,970,760
May 6, 2026	0.27	0.28	0.27	0.27	0.27	3.40%	22,191,360
May 5, 2026	0.27	0.27	0.26	0.27	0.27	-	13,102,720
May 4, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	35,068,610
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