DFM:MAZAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.00	1.00	0.97	0.97	0.97	1.25%	5,751
Jul 31, 2025	0.96	1.03	0.96	0.96	0.96	-0.83%	130,581
Jul 30, 2025	0.98	0.99	0.97	0.97	0.97	1.68%	11,036
Jul 29, 2025	0.99	0.99	0.95	0.95	0.95	-3.94%	92,356
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%	46,861
Jul 24, 2025	0.98	0.98	0.90	0.98	0.98	1.56%	62,799
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%	58,025
Jul 17, 2025	0.95	0.99	0.95	0.98	0.98	2.29%	32,816
Jul 16, 2025	0.96	0.96	0.96	0.96	0.96	3.23%	5,565
Jul 15, 2025	0.90	0.97	0.90	0.93	0.93	3.22%	70,986
Jul 14, 2025	0.93	0.93	0.89	0.90	0.90	-4.86%	54,173
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%	164,887
Jul 9, 2025	1.01	1.01	0.93	0.93	0.93	-6.80%	7,406
Jul 8, 2025	0.99	1.00	0.99	1.00	1.00	1.11%	2,388
Jul 7, 2025	0.99	1.05	0.99	0.99	0.99	-	38,048
Jul 4, 2025	1.03	1.03	0.99	0.99	0.99	-3.98%	41,500
Jul 3, 2025	0.99	1.13	0.91	1.03	1.03	4.15%	807,371
Jul 2, 2025	0.90	1.02	0.90	0.99	0.99	10.50%	399,787
Jul 1, 2025	0.78	0.90	0.77	0.90	0.90	5.29%	185,633
Jun 26, 2025	0.78	0.88	0.77	0.85	0.85	1.19%	282,860
Jun 25, 2025	0.78	0.84	0.78	0.84	0.84	14.91%	223,461
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%	1,205
Jun 18, 2025	0.77	0.77	0.77	0.77	0.77	-0.13%	3,902
Jun 17, 2025	0.77	0.77	0.77	0.77	0.77	-0.13%	7
Jun 13, 2025	0.72	0.77	0.67	0.77	0.77	2.81%	90,350
Jun 12, 2025	0.75	0.75	0.71	0.75	0.75	-2.86%	30,875
Jun 11, 2025	0.75	0.77	0.75	0.77	0.77	-	3,693
Jun 10, 2025	0.78	0.78	0.77	0.77	0.77	8.30%	105,227
Jun 9, 2025	0.78	0.78	0.71	0.71	0.71	-8.85%	41,850
Jun 4, 2025	0.85	0.85	0.76	0.78	0.78	-7.14%	75,833
Jun 3, 2025	0.85	0.85	0.71	0.84	0.84	13.98%	170,399
Jun 2, 2025	0.74	0.80	0.74	0.74	0.74	-3.03%	34,445
May 29, 2025	0.76	0.76	0.75	0.76	0.76	3.68%	7,237
May 28, 2025	0.80	0.80	0.73	0.73	0.73	-8.26%	50,820
May 27, 2025	0.80	0.80	0.80	0.80	0.80	1.91%	26,085
May 23, 2025	0.73	0.78	0.73	0.78	0.78	-2.00%	3,597
May 19, 2025	0.80	0.80	0.80	0.80	0.80	-	3,312
May 15, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
May 14, 2025	0.80	0.83	0.76	0.80	0.80	-4.53%	157,443
May 13, 2025	0.84	0.84	0.79	0.84	0.84	-0.24%	1,939
May 9, 2025	0.82	0.84	0.79	0.84	0.84	2.69%	28,688
May 8, 2025	0.78	0.82	0.74	0.82	0.82	-0.24%	56,584
May 7, 2025	0.82	0.85	0.82	0.82	0.82	-3.53%	84,358
May 6, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	18,642
May 1, 2025	0.91	0.91	0.86	0.86	0.86	-5.49%	9,802
Apr 30, 2025	0.91	0.99	0.86	0.91	0.91	5.81%	146,800