Makhazen (DFM:MKHZN)
United Arab Emirates · Delayed Price · Currency is AED 1.800
-0.020 (-1.10%)
At close: Aug 26, 2026
DFM:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -1.10% | 22,772 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 74,076 |
| Aug 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 7,100 |
| Aug 19, 2026 | 1.77 | 1.84 | 1.70 | 1.84 | 1.84 | 3.95% | 9,022 |
| Aug 18, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 202,743 |
| Aug 13, 2026 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 4.29% | 101,450 |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 28,722 |
| Aug 11, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 7.24% | 80,000 |
| Aug 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 62 |
| Aug 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 3,500 |
| Aug 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 56 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 225 |
| Jul 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 420 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 21,722 |
| Jul 22, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | - | 13,350 |
| Jul 21, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 5,390 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 115 |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 960 |
| Jul 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 43,500 |
| Jul 6, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 2,691 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 4,290 |
| Jul 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 2,500 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 2,000 |
| Jun 29, 2026 | 1.72 | 1.72 | 1.56 | 1.56 | 1.56 | -4.88% | 384 |
| Jun 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 3,239 |
| Jun 24, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 661 |
| Jun 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 500 |
| Jun 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.88% | 3,480 |
| Jun 18, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 38,378 |
| Jun 17, 2026 | 1.52 | 1.64 | 1.42 | 1.60 | 1.60 | 11.89% | 89,719 |
| Jun 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 3,483 |
| Jun 12, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 300 |
| Jun 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 17,147 |
| Jun 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2,000 |
| Jun 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 595 |
| Jun 5, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | - | 22,271 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 3,407 |
| Jun 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.57% | 15,000 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.52 | 1.60 | 1.58 | - | 7,936 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | - | 554 |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.62% | 2,711 |
| May 22, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.59 | 5.92% | 11,199 |
| May 21, 2026 | 1.40 | 1.52 | 1.40 | 1.52 | 1.50 | 8.57% | 14,188 |
| May 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 1,330 |
| May 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -4.76% | 11,330 |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | 50,000 |
| May 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -2.65% | 280 |
| May 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -1.95% | 19,781 |
| May 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | - | 8,347 |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -4.94% | 50 |