Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.32	0.34	0.32	0.34	0.34	5.59%	32,512,920
Aug 12, 2026	0.32	0.33	0.32	0.32	0.32	-0.62%	4,173,557
Aug 11, 2026	0.32	0.33	0.32	0.32	0.32	0.93%	11,931,700
Aug 10, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	8,372,331
Aug 7, 2026	0.32	0.33	0.31	0.32	0.32	0.63%	11,175,450
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	-	8,330,465
Aug 5, 2026	0.32	0.32	0.31	0.32	0.32	0.63%	6,726,138
Aug 4, 2026	0.31	0.32	0.31	0.32	0.32	1.94%	6,785,468
Aug 3, 2026	0.31	0.31	0.31	0.31	0.31	1.31%	3,470,968
Jul 31, 2026	0.31	0.31	0.31	0.31	0.31	-1.29%	3,793,937
Jul 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.27%	3,405,379
Jul 29, 2026	0.32	0.32	0.31	0.31	0.31	-0.32%	187,067
Jul 28, 2026	0.32	0.32	0.31	0.32	0.32	-0.63%	1,762,989
Jul 27, 2026	0.32	0.32	0.32	0.32	0.32	-	2,282,467
Jul 24, 2026	0.32	0.32	0.31	0.32	0.32	0.96%	2,223,857
Jul 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.26%	2,924,172
Jul 22, 2026	0.32	0.33	0.32	0.32	0.32	-0.63%	6,564,168
Jul 21, 2026	0.31	0.32	0.31	0.32	0.32	2.56%	10,630,502
Jul 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.27%	13,958,370
Jul 17, 2026	0.32	0.32	0.31	0.32	0.32	-2.17%	8,717,757
Jul 16, 2026	0.32	0.33	0.32	0.32	0.32	0.31%	4,542,593
Jul 15, 2026	0.33	0.33	0.32	0.32	0.32	-0.31%	2,535,019
Jul 14, 2026	0.33	0.33	0.32	0.32	0.32	-1.82%	6,188,673
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.79%	5,467,572
Jul 10, 2026	0.34	0.34	0.33	0.34	0.34	0.60%	11,428,049
Jul 9, 2026	0.33	0.34	0.32	0.33	0.33	0.91%	11,366,019
Jul 8, 2026	0.34	0.34	0.33	0.33	0.33	-3.23%	6,989,024
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	-	2,454,204
Jul 6, 2026	0.35	0.35	0.34	0.34	0.34	-1.16%	6,480,457
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%	18,884,191
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