Al-Mazaya Holding Company - K.S.C. (Public) (DFM:MAZAYA)
United Arab Emirates · Delayed Price · Currency is AED 1.040
+0.075 (7.77%)
At close: Nov 12, 2025
DFM:MAZAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.50% | 200 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.77% | 481 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.10% | 343 |
| Nov 10, 2025 | 1.05 | 1.05 | 0.96 | 1.05 | 1.05 | - | 976 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 9.38% | 6,604 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -9.43% | 5,000 |
| Nov 4, 2025 | 0.90 | 1.06 | 0.90 | 1.06 | 1.06 | 8.16% | 3,724 |
| Nov 3, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | - | 510 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 5,400 |
| Oct 28, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -6.73% | 16,414 |
| Oct 23, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 9.36% | 10,168 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -4.90% | 10,127 |
| Oct 21, 2025 | 1.07 | 1.07 | 0.96 | 1.00 | 1.00 | -5.66% | 9,398 |
| Oct 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 2,235 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 465 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -9.01% | 21,726 |
| Oct 14, 2025 | 1.09 | 1.19 | 1.09 | 1.11 | 1.11 | 4.72% | 70,941 |
| Oct 13, 2025 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 7.94% | 360,570 |
| Oct 9, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -2.77% | 5,000 |
| Oct 8, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 6,000 |
| Oct 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 18,953 |
| Oct 6, 2025 | 0.93 | 1.00 | 0.92 | 1.00 | 1.00 | 8.39% | 120,515 |
| Oct 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5 |
| Oct 2, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.68% | 43,603 |
| Oct 1, 2025 | 0.83 | 0.88 | 0.80 | 0.88 | 0.88 | -0.90% | 768 |
| Sep 23, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.59% | 3,197 |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | 28 |
| Sep 16, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.00% | 1,455 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 431 |
| Sep 12, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 1.58% | 6,269 |
| Sep 9, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 475 |
| Sep 8, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 0.23% | 1,565 |
| Sep 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 6,000 |
| Sep 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 6,480 |
| Aug 28, 2025 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 0.11% | 3,015 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 5,438 |
| Aug 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.11% | 1,000 |
| Aug 19, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -2.11% | 13,806 |
| Aug 18, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 23,052 |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 249 |
| Aug 13, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 1,499 |
| Aug 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | 29,336 |
| Aug 11, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.84% | 760 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -2.77% | 10,868 |
| Aug 7, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 2.17% | 25,736 |
| Aug 6, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 31,393 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -3.29% | 10,893 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.25% | 5,750 |
| Jul 31, 2025 | 0.96 | 1.03 | 0.96 | 0.96 | 0.96 | -0.83% | 130,580 |