DFM:MAZAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.86	0.86	0.86	0.86	0.86	-	6,294
May 8, 2026	0.90	0.90	0.86	0.86	0.86	-2.71%	9,637
May 6, 2026	0.88	0.89	0.88	0.89	0.89	-4.73%	588
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%	1,756
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