DFM:MAZAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,756
Apr 22, 2026	0.92	0.94	0.87	0.94	0.94	2.62%	24,115
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	0.92	6.40%	51,704
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%	1,110
Mar 27, 2026	0.87	0.91	0.87	0.91	0.91	-	3,300
Mar 26, 2026	0.92	0.92	0.91	0.91	0.91	0.56%	2,988
Mar 25, 2026	0.90	0.90	0.90	0.90	0.90	-4.76%	1,340
Mar 17, 2026	0.95	0.95	0.95	0.95	0.95	-1.05%	50
Mar 9, 2026	0.96	0.96	0.96	0.96	0.96	-0.31%	200
Feb 24, 2026	0.98	0.98	0.96	0.96	0.96	7.64%	602
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