Al-Mazaya Holding Company - K.S.C. (Public) (DFM:MAZAYA)
United Arab Emirates · Delayed Price · Currency is AED 0.8900
0.00 (0.00%)
At close: Feb 23, 2026
DFM:MAZAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 5,000 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -9.92% | 1,100 |
| Feb 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 450 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 9.89% | 1,032 |
| Feb 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.99% | 1,000 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.20% | 1,320 |
| Feb 5, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | - | 1,076 |
| Feb 4, 2026 | 0.75 | 0.92 | 0.75 | 0.92 | 0.92 | 10.84% | 4,110 |
| Jan 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -6.74% | 398 |
| Jan 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 7.23% | 2,200 |
| Jan 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.10% | 952 |
| Jan 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.85% | 1,025 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -9.36% | 8,323 |
| Dec 15, 2025 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | - | 600 |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 6,131 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | - | 961 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.50% | 29,778 |
| Nov 18, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | -0.95% | 11,168 |
| Nov 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 5,010 |
| Nov 14, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 10.19% | 3,465 |
| 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 |