Al-Mazaya Holding Company - K.S.C. (Public) (DFM:MAZAYA)
0.8830
+0.0010 (0.11%)
At close: Aug 28, 2025
DFM:MAZAYA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 30, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 1.68% | 11,035 |
Jul 29, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.94% | 92,355 |
Jul 28, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -0.40% | 10,000 |
Jul 25, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 1.84% | 46,860 |
Jul 24, 2025 | 0.98 | 0.98 | 0.90 | 0.98 | 0.98 | 1.56% | 62,798 |
Jul 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.10% | 1,000 |
Jul 22, 2025 | 0.98 | 1.01 | 0.94 | 0.96 | 0.96 | -2.14% | 58,024 |
Jul 17, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 2.29% | 32,815 |
Jul 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.23% | 5,564 |
Jul 15, 2025 | 0.90 | 0.97 | 0.90 | 0.93 | 0.93 | 3.22% | 70,985 |
Jul 14, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -4.86% | 54,172 |
Jul 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,000 |
Jul 10, 2025 | 0.95 | 1.01 | 0.92 | 0.95 | 0.95 | 1.61% | 164,886 |
Jul 9, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -6.80% | 7,405 |
Jul 8, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.11% | 2,387 |
Jul 7, 2025 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | - | 38,047 |
Jul 4, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.98% | 41,499 |
Jul 3, 2025 | 0.99 | 1.13 | 0.91 | 1.03 | 1.03 | 4.15% | 807,370 |
Jul 2, 2025 | 0.90 | 1.02 | 0.90 | 0.99 | 0.99 | 10.50% | 399,786 |
Jul 1, 2025 | 0.78 | 0.90 | 0.77 | 0.90 | 0.90 | 5.29% | 185,632 |
Jun 26, 2025 | 0.78 | 0.88 | 0.77 | 0.85 | 0.85 | 1.19% | 282,859 |
Jun 25, 2025 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | 14.91% | 223,460 |
Jun 23, 2025 | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | 5.64% | 82,560 |
Jun 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -9.78% | 1,204 |
Jun 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.13% | 3,901 |
Jun 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.13% | 6 |
Jun 13, 2025 | 0.72 | 0.77 | 0.67 | 0.77 | 0.77 | 2.81% | 90,349 |
Jun 12, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -2.86% | 30,874 |
Jun 11, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | - | 3,692 |
Jun 10, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 8.30% | 105,226 |
Jun 9, 2025 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -8.85% | 41,849 |
Jun 4, 2025 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -7.14% | 75,832 |
Jun 3, 2025 | 0.85 | 0.85 | 0.71 | 0.84 | 0.84 | 13.98% | 170,398 |
Jun 2, 2025 | 0.74 | 0.80 | 0.74 | 0.74 | 0.74 | -3.03% | 34,444 |
May 29, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 3.68% | 7,236 |