Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.27	0.28	0.26	0.26	0.26	-4.71%	8,516,533
Mar 6, 2026	0.28	0.28	0.28	0.28	0.28	-2.47%	2,060,223
Mar 5, 2026	0.27	0.30	0.27	0.28	0.28	-0.70%	13,084,090
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-4.68%	1,092,387
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	5,941,506
Feb 26, 2026	0.30	0.31	0.30	0.30	0.30	0.66%	4,345,454
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-	3,361,708
Feb 24, 2026	0.30	0.31	0.30	0.30	0.30	-0.98%	2,957,994
Feb 23, 2026	0.31	0.31	0.30	0.31	0.31	-	2,269,875
Feb 20, 2026	0.30	0.31	0.30	0.31	0.31	0.99%	3,951,164
Feb 19, 2026	0.31	0.31	0.30	0.30	0.30	-2.89%	12,274,530
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	2,469,473
Feb 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.90%	8,646,208
Feb 16, 2026	0.31	0.32	0.31	0.32	0.32	0.64%	11,855,630
Feb 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.26%	5,477,949
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	13,902,490
Feb 11, 2026	0.32	0.32	0.31	0.32	0.32	0.63%	32,268,950
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	0.32%	5,273,050
Feb 9, 2026	0.31	0.32	0.31	0.32	0.32	0.96%	9,348,111
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	-2.19%	8,893,689
Feb 5, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	34,098,070
Feb 4, 2026	0.31	0.32	0.31	0.31	0.31	1.95%	18,541,640
Feb 3, 2026	0.31	0.31	0.30	0.31	0.31	0.65%	9,431,750
Feb 2, 2026	0.30	0.31	0.30	0.31	0.31	0.99%	12,876,350
Jan 30, 2026	0.31	0.31	0.30	0.30	0.30	-0.66%	2,295,060
Jan 29, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	4,848,603
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	4,921,766
Jan 27, 2026	0.31	0.31	0.30	0.31	0.31	0.66%	2,991,537
Jan 26, 2026	0.31	0.31	0.30	0.30	0.30	-0.33%	5,623,977
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-0.97%	5,325,123
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	8,564,321
Jan 21, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	8,721,126
Jan 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.30%	5,453,670
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	0.98%	5,738,392
Jan 16, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	2,892,298
Jan 15, 2026	0.31	0.31	0.30	0.30	0.30	-0.33%	6,607,549
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	4,822,595
Jan 13, 2026	0.31	0.31	0.30	0.31	0.31	0.98%	5,733,871
Jan 12, 2026	0.31	0.31	0.30	0.31	0.31	0.66%	3,333,589
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.94%	6,432,954
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	3,411,592
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	6,384,426
Jan 6, 2026	0.30	0.31	0.30	0.31	0.31	0.65%	3,018,818
Jan 5, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	4,442,329
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	0.98%	4,406,732
Dec 31, 2025	0.30	0.31	0.30	0.31	0.31	1.32%	2,533,583
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-2.57%	6,170,139
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	0.97%	3,867,340
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	4,935,437
Dec 25, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	705,953
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	2,051,664
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	1,686,588
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	2,852,966
Dec 19, 2025	0.31	0.31	0.30	0.31	0.31	0.32%	6,263,261
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	1,409,762
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	1,925,701
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	1,653,692
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	0.97%	1,728,514
Dec 12, 2025	0.31	0.32	0.31	0.31	0.31	-0.32%	9,468,038
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	2,390,747
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	2,346,071
Dec 9, 2025	0.31	0.32	0.31	0.31	0.31	-1.27%	4,558,028
Dec 8, 2025	0.31	0.32	0.31	0.32	0.32	1.29%	8,859,083
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	8,529,462
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	7,562,290
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-	6,843,946
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	3,626,245
Nov 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.14%	9,004,523
Nov 26, 2025	0.31	0.32	0.31	0.32	0.32	1.92%	14,135,450
Nov 25, 2025	0.31	0.32	0.31	0.31	0.31	-0.64%	6,829,905
Nov 24, 2025	0.33	0.33	0.31	0.31	0.31	-2.18%	9,677,371
Nov 21, 2025	0.34	0.35	0.32	0.32	0.32	-6.69%	30,469,780
Nov 20, 2025	0.32	0.36	0.32	0.34	0.34	7.50%	131,669,800
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	17,305,310
Nov 18, 2025	0.30	0.33	0.30	0.33	0.33	6.56%	50,329,200
Nov 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	8,020,084
Nov 14, 2025	0.30	0.31	0.30	0.30	0.30	-	8,186,993
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	7,248,039
Nov 12, 2025	0.31	0.31	0.30	0.30	0.30	-0.99%	2,949,598
Nov 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.30%	6,063,868
Nov 10, 2025	0.31	0.31	0.30	0.31	0.31	1.65%	3,804,792
Nov 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.62%	9,737,502
Nov 6, 2025	0.30	0.31	0.30	0.31	0.31	2.33%	22,067,410
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	1.01%	24,107,390
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.00%	4,095,081
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	4,260,602
Oct 31, 2025	0.30	0.31	0.30	0.30	0.30	-0.99%	18,594,970
Oct 30, 2025	0.30	0.31	0.30	0.30	0.30	-0.66%	3,866,487
Oct 29, 2025	0.30	0.31	0.30	0.31	0.31	-	4,654,515
Oct 28, 2025	0.31	0.31	0.30	0.31	0.31	-	5,144,578
Oct 27, 2025	0.31	0.31	0.30	0.31	0.31	-0.65%	3,769,010
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	3,555,679
Oct 23, 2025	0.31	0.31	0.30	0.31	0.31	0.33%	5,175,061
Oct 22, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	6,777,407
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	3,728,959
Oct 20, 2025	0.31	0.32	0.31	0.31	0.31	-0.64%	7,456,343
Oct 17, 2025	0.31	0.31	0.31	0.31	0.31	1.29%	3,991,598
Oct 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.96%	14,547,210
Oct 15, 2025	0.32	0.32	0.31	0.31	0.31	-1.26%	4,902,563
Oct 14, 2025	0.31	0.32	0.31	0.32	0.32	0.63%	6,264,174