Manazel PJSC (ADX:MANAZEL)
United Arab Emirates
· Delayed Price · Currency is AED 0.260
+0.001 (0.39%)
Last updated: Apr 27, 2026, 10:00 AM GST
Manazel PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 37,231,820 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 5,239,597 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 2,994,877 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 4,071,667 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.88% | 5,990,587 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 6,949,106 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.97% | 16,001,090 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 16,029,640 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.49% | 14,297,500 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.18% | 10,197,590 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 12,161,690 |
| Apr 13, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 5.00% | 20,730,540 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 8,547,368 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 4,276,943 |
| Mar 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 1,883,622 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 5,037,887 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 11,596,670 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 7,560,688 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.76% | 8,985,508 |
| Mar 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.56% | 23,520,050 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 7,381,415 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 7,567,565 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.59% | 9,540,726 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.71% | 7,703,423 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.27% | 11,577,950 |
| Mar 10, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 0.38% | 18,803,160 |
| 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 |