DFM:MAZAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.83	0.85	0.83	0.85	0.85	3.66%	27,106
Aug 25, 2026	0.82	0.82	0.82	0.82	0.82	-	3,833
Aug 24, 2026	0.84	0.89	0.80	0.82	0.82	-2.38%	29,319
Aug 21, 2026	0.82	0.84	0.82	0.84	0.84	3.83%	31,109
Aug 20, 2026	0.81	0.81	0.81	0.81	0.81	-	374
Aug 18, 2026	0.81	0.82	0.81	0.81	0.81	-4.82%	19,500
Aug 14, 2026	0.85	0.85	0.85	0.85	0.85	-	200
Aug 13, 2026	0.85	0.85	0.85	0.85	0.85	-	5,929
Aug 3, 2026	0.85	0.85	0.85	0.85	0.85	-	330
Jul 31, 2026	0.85	0.85	0.85	0.85	0.85	-0.47%	2,110
Jun 29, 2026	0.85	0.85	0.85	0.85	0.85	-	27
Jun 26, 2026	0.85	0.85	0.85	0.85	0.85	-0.12%	3,000
Jun 22, 2026	0.85	0.86	0.85	0.86	0.86	0.12%	3,203
Jun 19, 2026	0.85	0.85	0.85	0.85	0.85	-	11,500
Jun 18, 2026	0.85	0.85	0.85	0.85	0.85	-4.79%	8,836
Jun 17, 2026	0.90	0.90	0.90	0.90	0.90	-	3,000
Jun 16, 2026	0.85	0.90	0.85	0.90	0.90	6.03%	8,540
Jun 12, 2026	0.85	0.85	0.85	0.85	0.85	-4.94%	500
Jun 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.78%	1,000
Jun 8, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	122
Jun 4, 2026	0.82	0.90	0.82	0.90	0.90	3.70%	13,465
Jun 2, 2026	0.87	0.87	0.87	0.87	0.87	-	812
May 25, 2026	0.90	0.90	0.86	0.87	0.87	-3.56%	15,645
May 15, 2026	0.90	0.90	0.90	0.90	0.90	4.18%	666
May 14, 2026	0.86	0.86	0.86	0.86	0.86	-	6,093
May 13, 2026	0.86	0.86	0.86	0.86	0.86	-	6,293
May 8, 2026	0.90	0.90	0.86	0.86	0.86	-2.71%	9,636
May 6, 2026	0.88	0.89	0.88	0.89	0.89	-4.73%	587
Apr 30, 2026	0.86	0.93	0.86	0.93	0.93	3.33%	4,400
Apr 29, 2026	0.90	0.90	0.86	0.90	0.90	-	2,200
Apr 24, 2026	0.90	0.90	0.90	0.90	0.90	-	50
Apr 23, 2026	0.92	0.92	0.90	0.90	0.90	-4.26%	1,755
Apr 22, 2026	0.92	0.94	0.87	0.94	0.94	2.62%	24,114
Apr 21, 2026	0.92	0.92	0.92	0.92	0.92	0.11%	3,800
Apr 17, 2026	0.90	0.94	0.90	0.92	0.91	6.40%	51,703
Apr 16, 2026	0.86	0.86	0.86	0.86	0.86	-4.66%	4,000
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-	1,000
Apr 7, 2026	0.90	0.90	0.90	0.90	0.90	-0.11%	350
Apr 2, 2026	0.90	0.90	0.90	0.90	0.90	-0.22%	1,109
Mar 27, 2026	0.87	0.91	0.87	0.91	0.90	-	3,300
Mar 26, 2026	0.92	0.92	0.91	0.91	0.90	0.56%	2,987
Mar 25, 2026	0.90	0.90	0.90	0.90	0.90	-4.76%	1,339
Mar 17, 2026	0.95	0.95	0.95	0.95	0.94	-1.05%	50