Manazel PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	5,687,837
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	3,443,601
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	4,124,562
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-1.25%	7,922,403
Oct 7, 2025	0.32	0.33	0.32	0.32	0.32	-0.93%	10,884,630
Oct 6, 2025	0.32	0.33	0.32	0.32	0.32	1.89%	10,668,120
Oct 3, 2025	0.32	0.32	0.31	0.32	0.32	-	5,452,688
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	0.95%	3,450,942
Oct 1, 2025	0.32	0.32	0.31	0.32	0.32	-0.32%	2,222,780
Sep 30, 2025	0.32	0.32	0.31	0.32	0.32	-0.63%	2,445,258
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	1,853,195
Sep 26, 2025	0.32	0.32	0.31	0.32	0.32	-0.63%	7,847,268
Sep 25, 2025	0.33	0.33	0.32	0.32	0.32	-3.05%	7,981,393
Sep 24, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	4,090,565
Sep 23, 2025	0.33	0.33	0.33	0.33	0.33	-0.90%	2,253,871
Sep 22, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	1,913,238
Sep 19, 2025	0.34	0.34	0.34	0.34	0.34	-	1,310,839
Sep 18, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	1,648,454
Sep 17, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	2,442,415
Sep 16, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	1,733,936
Sep 15, 2025	0.34	0.34	0.34	0.34	0.34	0.30%	3,035,140
Sep 12, 2025	0.34	0.34	0.34	0.34	0.34	-	2,161,203
Sep 11, 2025	0.34	0.34	0.33	0.34	0.34	0.60%	4,688,809
Sep 10, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	1,926,268
Sep 9, 2025	0.34	0.34	0.33	0.34	0.34	0.30%	2,429,515
Sep 8, 2025	0.34	0.34	0.33	0.33	0.33	-0.89%	3,529,957
Sep 4, 2025	0.34	0.34	0.34	0.34	0.34	-	3,197,528
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	-	6,521,834
Sep 2, 2025	0.34	0.34	0.33	0.34	0.34	-	6,261,048
Sep 1, 2025	0.34	0.34	0.33	0.34	0.34	-1.75%	5,312,491
Aug 29, 2025	0.34	0.35	0.34	0.34	0.34	-	7,310,225
Aug 28, 2025	0.35	0.35	0.34	0.34	0.34	-0.87%	5,267,179
Aug 27, 2025	0.35	0.35	0.34	0.35	0.35	0.29%	8,944,831
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-1.71%	12,452,870
Aug 25, 2025	0.35	0.36	0.35	0.35	0.35	0.57%	23,519,370
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	0.87%	9,761,409
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	15,386,230
Aug 20, 2025	0.34	0.35	0.34	0.35	0.35	1.17%	13,853,270
Aug 19, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	8,140,066
Aug 18, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	8,785,749
Aug 15, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	6,789,424
Aug 14, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	9,376,622
Aug 13, 2025	0.34	0.35	0.34	0.34	0.34	-	7,599,021
Aug 12, 2025	0.35	0.35	0.34	0.34	0.34	-1.16%	10,445,320
Aug 11, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	27,906,040
Aug 8, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	4,456,518
Aug 7, 2025	0.34	0.34	0.33	0.33	0.33	-0.89%	8,573,202
Aug 6, 2025	0.33	0.34	0.33	0.34	0.34	2.13%	31,411,820
Aug 5, 2025	0.34	0.34	0.33	0.33	0.33	-1.20%	25,260,040
Aug 4, 2025	0.34	0.34	0.33	0.33	0.33	-2.92%	30,040,490
Aug 1, 2025	0.35	0.35	0.34	0.34	0.34	-1.15%	6,793,987
Jul 31, 2025	0.35	0.35	0.35	0.35	0.35	-	2,272,800
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-	3,595,598
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	-0.86%	7,711,831
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	-0.28%	23,379,240
Jul 25, 2025	0.36	0.36	0.35	0.35	0.35	-1.40%	35,759,480
Jul 24, 2025	0.36	0.36	0.35	0.36	0.36	0.28%	38,890,880
Jul 23, 2025	0.35	0.36	0.35	0.36	0.36	0.57%	62,012,540
Jul 22, 2025	0.36	0.36	0.35	0.35	0.35	-	26,458,020
Jul 21, 2025	0.35	0.36	0.35	0.35	0.35	0.86%	19,537,430
Jul 18, 2025	0.35	0.36	0.35	0.35	0.35	-	16,858,040
Jul 17, 2025	0.36	0.36	0.35	0.35	0.35	-1.69%	19,159,230
Jul 16, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	28,321,540