Skip to main content
Al-Mazaya Holding Company - K.S.C. (Public) (DFM:MAZAYA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.962
0.00 (0.00%)
At close: Dec 3, 2025

DFM:MAZAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.960.960.960.960.96-6,131
Nov 25, 20250.980.980.960.960.96-961
Nov 19, 20250.960.960.960.960.96-7.50%29,778
Nov 18, 20250.961.040.961.041.04-0.95%11,168
Nov 17, 20251.061.061.051.051.05-0.94%5,010
Nov 14, 20251.041.071.041.061.0610.19%3,465
Nov 13, 20250.960.960.960.960.96-7.50%200
Nov 12, 20251.041.041.041.041.047.77%481
Nov 11, 20250.970.970.970.970.97-8.10%343
Nov 10, 20251.051.050.961.051.05-976
Nov 7, 20251.051.051.051.051.05-100
Nov 6, 20251.051.051.051.051.059.38%6,604
Nov 5, 20250.960.960.960.960.96-9.43%5,000
Nov 4, 20250.901.060.901.061.068.16%3,724
Nov 3, 20251.031.030.980.980.98-510
Oct 31, 20250.980.980.980.980.981.03%5,400
Oct 28, 20250.950.970.950.970.97-6.73%16,414
Oct 23, 20250.961.040.961.041.049.36%10,168
Oct 22, 20250.960.960.950.950.95-4.90%10,127
Oct 21, 20251.071.070.961.001.00-5.66%9,398
Oct 20, 20251.061.061.061.061.06-1.85%2,235
Oct 17, 20251.081.081.081.081.086.93%465
Oct 15, 20251.101.101.001.011.01-9.01%21,726
Oct 14, 20251.091.191.091.111.114.72%70,941
Oct 13, 20250.971.060.971.061.067.94%360,570
Oct 9, 20250.960.980.960.980.98-2.77%5,000
Oct 8, 20250.981.010.981.011.01-6,000
Oct 7, 20251.001.011.001.011.011.51%18,953
Oct 6, 20250.931.000.921.001.008.39%120,515
Oct 3, 20250.920.920.920.920.92-5
Oct 2, 20250.880.920.880.920.924.68%43,603
Oct 1, 20250.830.880.800.880.88-0.90%768
Sep 23, 20250.920.920.890.890.89-3.59%3,197
Sep 19, 20250.920.920.920.920.920.11%28
Sep 16, 20250.900.920.890.920.922.00%1,455
Sep 15, 20250.900.900.900.900.90-431
Sep 12, 20250.810.900.810.900.901.58%6,269
Sep 9, 20250.880.890.880.890.89-475
Sep 8, 20250.810.890.810.890.890.23%1,565
Sep 3, 20250.880.880.880.880.88-6,000
Sep 1, 20250.880.880.880.880.88-6,480
Aug 28, 20250.800.880.800.880.880.11%3,015
Aug 27, 20250.890.890.880.880.88-5,438
Aug 25, 20250.880.880.880.880.880.11%1,000
Aug 19, 20250.900.920.880.880.88-2.11%13,806
Aug 18, 20250.930.930.900.900.90-2.17%23,052
Aug 14, 20250.920.920.920.920.92-249
Aug 13, 20250.930.930.920.920.92-0.54%1,499
Aug 12, 20250.930.930.930.930.93-1.60%29,336
Aug 11, 20250.910.940.910.940.942.84%760
Aug 8, 20250.940.940.910.910.91-2.77%10,868
Aug 7, 20250.920.970.920.940.942.17%25,736
Aug 6, 20250.940.940.920.920.92-2.13%31,393
Aug 4, 20251.001.000.930.940.94-3.29%10,893
Aug 1, 20251.001.000.970.970.971.25%5,750
Jul 31, 20250.961.030.960.960.96-0.83%130,580
Jul 30, 20250.980.990.970.970.971.68%11,035
Jul 29, 20250.990.990.950.950.95-3.94%92,355
Jul 28, 20250.950.990.950.990.99-0.40%10,000
Jul 25, 20250.941.000.941.000.991.84%46,860
Jul 24, 20250.980.980.900.980.981.56%62,798
Jul 23, 20250.960.960.960.960.960.10%1,000
Jul 22, 20250.981.010.940.960.96-2.14%58,024
Jul 17, 20250.950.990.950.980.982.29%32,815
Jul 16, 20250.960.960.960.960.963.23%5,564
Jul 15, 20250.900.970.900.930.933.22%70,985
Jul 14, 20250.930.930.890.900.90-4.86%54,172
Jul 11, 20250.950.950.950.950.95-10,000
Jul 10, 20250.951.010.920.950.951.61%164,886
Jul 9, 20251.011.010.930.930.93-6.80%7,405
Jul 8, 20250.991.000.991.001.001.11%2,387
Jul 7, 20250.991.050.990.990.99-38,047
Jul 4, 20251.031.030.990.990.99-3.98%41,499
Jul 3, 20250.991.130.911.031.034.15%807,370
Jul 2, 20250.901.020.900.990.9910.50%399,786
Jul 1, 20250.780.900.770.900.895.29%185,632
Jun 26, 20250.780.880.770.850.851.19%282,859
Jun 25, 20250.780.840.780.840.8414.91%223,460
Jun 23, 20250.750.780.730.730.735.64%82,560
Jun 19, 20250.690.690.690.690.69-9.78%1,204
Jun 18, 20250.770.770.770.770.77-0.13%3,901
Jun 17, 20250.770.770.770.770.77-0.13%6
Jun 13, 20250.720.770.670.770.772.81%90,349
Jun 12, 20250.750.750.710.750.75-2.86%30,874
Jun 11, 20250.750.770.750.770.77-3,692
Jun 10, 20250.780.780.770.770.778.30%105,226
Jun 9, 20250.780.780.710.710.71-8.85%41,849
Jun 4, 20250.850.850.760.780.78-7.14%75,832
Jun 3, 20250.850.850.710.840.8413.98%170,398