DFM:MAZAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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