Makhazen (DFM:MKHZN)
United Arab Emirates · Delayed Price · Currency is AED 1.470
-0.040 (-2.65%)
At close: May 14, 2026
DFM:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | 280 |
| May 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 19,781 |
| May 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 8,347 |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 50 |
| May 8, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | - | 3,332 |
| May 7, 2026 | 1.62 | 1.62 | 1.54 | 1.62 | 1.62 | - | 25 |
| May 6, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 395 |
| May 5, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -4.32% | 5,897 |
| May 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 118 |
| May 1, 2026 | 1.49 | 1.60 | 1.49 | 1.55 | 1.55 | - | 1,645 |
| Apr 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 18,608 |
| Apr 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2,500 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -2.50% | 969 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 9,661 |
| Apr 22, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 5,000 |
| Apr 21, 2026 | 1.64 | 1.69 | 1.60 | 1.67 | 1.67 | 7.74% | 70,827 |
| Apr 20, 2026 | 1.54 | 1.64 | 1.54 | 1.55 | 1.55 | 0.65% | 55,800 |
| Apr 17, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -4.94% | 10,450 |
| Apr 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1,000 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 1,071 |
| Apr 14, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -0.63% | 6,283 |
| Apr 13, 2026 | 1.40 | 1.62 | 1.40 | 1.60 | 1.60 | 10.34% | 6,673 |
| Apr 10, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 1,332 |
| Apr 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,135 |
| Apr 8, 2026 | 1.44 | 1.55 | 1.44 | 1.44 | 1.44 | 0.70% | 41,694 |
| Apr 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| Apr 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 8,150 |
| Apr 3, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 7,430 |
| Apr 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 6,506 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 204 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | - | 10,797 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 2,125 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 427 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 29,893 |
| Mar 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,607 |
| Mar 24, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 15,204 |
| Mar 17, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 18,745 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 15,500 |
| Mar 10, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 11,360 |
| Mar 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 484 |
| Mar 6, 2026 | 1.45 | 1.65 | 1.45 | 1.65 | 1.65 | 14.58% | 4,939 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 14,070 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 54,900 |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 6,000 |
| Feb 26, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | -2.94% | 1,802 |
| Feb 25, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 6.25% | 4,545 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 58,790 |
| Feb 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,483 |
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 6,353 |