Register for real-time alerts, custom portfolio, and market movers
MAHAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 1.08 | 0.030 | 2.86% | 1.05 | 1.15 | 0.956 | 128,802.00 |
| Jul 15 2024 | 1.05 | -0.030 | -2.78% | 1.08 | 1.15 | 0.8351 | 314,557.00 |
| Jul 14 2024 | 1.08 | 0.020 | 1.89% | 0.9942 | 1.09 | 0.9909 | 151,392.00 |
| Jul 13 2024 | 1.06 | 0.020 | 1.92% | 1.01 | 1.09 | 0.9732 | 149,430.00 |
| Jul 12 2024 | 1.04 | 0.030 | 2.97% | 0.9815 | 1.07 | 0.9802 | 46,073.00 |
| Jul 11 2024 | 1.01 | -0.010 | -0.98% | 0.9665 | 1.09 | 0.965 | 152,636.00 |
| Jul 10 2024 | 1.02 | 0.040 | 4.20% | 0.9838 | 1.04 | 0.9269 | 161,499.00 |
| Jul 09 2024 | 0.9789 | 0.0117 | 1.21% | 0.9674 | 1.00 | 0.9183 | 104,250.00 |
| Jul 08 2024 | 0.9672 | -0.0322 | -3.22% | 0.9944 | 1.01 | 0.9192 | 184,692.00 |
| Jul 07 2024 | 0.9994 | 0.0009 | 0.09% | 1.02 | 1.04 | 0.9407 | 119,635.00 |
| Jul 06 2024 | 0.9985 | 0.017 | 1.73% | 0.9815 | 1.04 | 0.9416 | 181,707.00 |
| Jul 05 2024 | 0.9815 | -0.0134 | -1.35% | 1.01 | 1.03 | 0.9446 | 133,205.00 |
| Jul 04 2024 | 0.9949 | -0.1151 | -10.37% | 1.11 | 1.13 | 0.9766 | 135,915.00 |
| Jul 03 2024 | 1.11 | -0.040 | -3.48% | 1.16 | 1.16 | 1.10 | 105,850.00 |
| Jul 02 2024 | 1.15 | -0.020 | -1.71% | 1.17 | 1.18 | 1.12 | 129,594.00 |
| Jul 01 2024 | 1.17 | 0.030 | 2.63% | 0.5218 | 2.24 | 0.5133 | 158,291.00 |
| Jun 30 2024 | 1.14 | 0.030 | 2.70% | 1.11 | 1.15 | 1.08 | 150,030.00 |
| Jun 29 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.18 | 1.07 | 123,123.00 |
| Jun 28 2024 | 1.10 | 0.040 | 3.77% | 1.07 | 1.17 | 1.06 | 141,905.00 |
| Jun 27 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.12 | 1.04 | 129,333.00 |
| Jun 26 2024 | 1.08 | 0.080 | 8.17% | 0.9964 | 1.15 | 0.9943 | 176,848.00 |
| Jun 25 2024 | 0.9984 | 0.0505 | 5.33% | 0.9479 | 1.04 | 0.9047 | 101,941.00 |
| Jun 24 2024 | 0.9479 | -0.0821 | -7.97% | 1.03 | 1.04 | 0.9059 | 101,476.00 |
| Jun 23 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.04 | 0.996 | 88,628.00 |
| Jun 22 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.04 | 1.00 | 89,394.00 |
| Jun 21 2024 | 1.01 | -0.100 | -9.01% | 1.10 | 1.11 | 0.9984 | 88,238.00 |
| Jun 20 2024 | 1.11 | 0.080 | 7.77% | 1.04 | 1.18 | 1.00 | 70,002.00 |
| Jun 19 2024 | 1.03 | -0.050 | -4.63% | 1.07 | 1.11 | 1.00 | 87,467.00 |
| Jun 18 2024 | 1.08 | -0.090 | -7.69% | 1.18 | 1.23 | 1.05 | 26,833.00 |
| Jun 17 2024 | 1.17 | -0.120 | -9.30% | 1.29 | 1.29 | 1.15 | 113,355.00 |
| Jun 16 2024 | 1.29 | 0.070 | 5.74% | 1.21 | 1.35 | 1.19 | 55,001.00 |
| Jun 15 2024 | 1.22 | 0.030 | 2.52% | 1.19 | 1.29 | 1.17 | 110,493.00 |
| Jun 14 2024 | 1.19 | -0.110 | -8.46% | 1.29 | 1.30 | 1.16 | 109,969.00 |
| Jun 13 2024 | 1.30 | -0.070 | -5.11% | 1.36 | 2.24 | 1.25 | 96,696.00 |
| Jun 12 2024 | 1.37 | -0.040 | -2.84% | 1.40 | 1.43 | 1.37 | 171,176.00 |
| Jun 11 2024 | 1.41 | -0.120 | -7.84% | 1.52 | 1.53 | 1.37 | 139,317.00 |
| Jun 10 2024 | 1.53 | -0.030 | -1.92% | 1.56 | 1.57 | 1.44 | 198,240.00 |
| Jun 09 2024 | 1.56 | 0.090 | 6.12% | 1.57 | 1.59 | 1.46 | 111,542.00 |
| Jun 08 2024 | 1.47 | -0.120 | -7.55% | 1.48 | 1.65 | 1.43 | 113,341.00 |
| Jun 07 2024 | 1.59 | -0.150 | -8.62% | 1.75 | 1.76 | 1.43 | 117,406.00 |
| Jun 06 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.81 | 1.60 | 110,243.00 |
| Jun 05 2024 | 1.74 | 0.260 | 17.57% | 0.5218 | 2.24 | 0.5133 | 165,588.00 |
| Jun 04 2024 | 1.48 | 0.010 | 0.68% | 1.47 | 1.53 | 1.39 | 74,244.00 |
| Jun 03 2024 | 1.47 | 0.100 | 7.30% | 1.38 | 1.56 | 1.30 | 106,219.00 |
| Jun 02 2024 | 1.37 | -0.100 | -6.80% | 1.47 | 1.48 | 1.35 | 220,474.00 |
| Jun 01 2024 | 1.47 | -0.020 | -1.34% | 1.49 | 1.54 | 1.38 | 156,642.00 |
| May 31 2024 | 1.49 | 0.080 | 5.67% | 1.41 | 1.51 | 1.33 | 179,094.00 |
| May 30 2024 | 1.41 | 0.060 | 4.44% | 1.35 | 1.42 | 1.28 | 154,483.00 |
| May 29 2024 | 1.35 | -0.140 | -9.40% | 1.49 | 1.50 | 1.30 | 152,765.00 |
| May 28 2024 | 1.49 | -0.020 | -1.32% | 1.51 | 1.55 | 1.45 | 155,890.00 |
| May 27 2024 | 1.51 | -0.080 | -5.03% | 1.58 | 1.59 | 1.39 | 194,689.00 |
| May 26 2024 | 1.59 | -0.090 | -5.36% | 1.68 | 1.70 | 1.52 | 19,547.00 |
| May 25 2024 | 1.68 | -0.090 | -5.08% | 1.77 | 1.90 | 1.60 | 35,679.00 |
| May 24 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.79 | 1.63 | 45,649.00 |
| May 23 2024 | 1.77 | -0.110 | -5.85% | 1.88 | 1.88 | 1.72 | 38,019.00 |
| May 22 2024 | 1.88 | 0.040 | 2.17% | 1.84 | 2.05 | 1.76 | 113,697.00 |
| May 21 2024 | 1.84 | -0.070 | -3.66% | 1.88 | 1.95 | 1.79 | 112,062.00 |
| May 20 2024 | 1.91 | 0.060 | 3.24% | 1.86 | 1.95 | 1.76 | 194,012.00 |
| May 19 2024 | 1.85 | -0.060 | -3.14% | 1.91 | 1.93 | 1.81 | 77,778.00 |
| May 18 2024 | 1.91 | -0.010 | -0.52% | 1.93 | 1.95 | 1.83 | 48,207.00 |
| May 17 2024 | 1.92 | 0.010 | 0.52% | 1.90 | 2.29 | 1.72 | 35,654.00 |
| May 16 2024 | 1.91 | -0.050 | -2.55% | 1.96 | 2.05 | 1.88 | 58,057.00 |
| May 15 2024 | 1.96 | 0.140 | 7.69% | 1.82 | 1.99 | 1.81 | 20,897.00 |
| May 14 2024 | 1.82 | -0.030 | -1.62% | 1.85 | 1.89 | 1.77 | 16,139.00 |
| May 13 2024 | 1.85 | -0.070 | -3.65% | 1.88 | 1.99 | 1.82 | 109,936.00 |
| May 12 2024 | 1.92 | -0.050 | -2.54% | 1.97 | 1.99 | 1.89 | 15,589.00 |
| May 11 2024 | 1.97 | -0.010 | -0.51% | 1.98 | 2.04 | 1.90 | 9,102.00 |
| May 10 2024 | 1.98 | 0.010 | 0.51% | 1.97 | 2.11 | 1.75 | 67,672.00 |
| May 09 2024 | 1.97 | 0.050 | 2.60% | 1.92 | 2.01 | 1.83 | 121,541.00 |
| May 08 2024 | 1.92 | 0.020 | 1.05% | 1.97 | 2.03 | 1.86 | 100,382.00 |
| May 07 2024 | 1.90 | -0.300 | -13.64% | 2.19 | 2.26 | 1.90 | 85,639.00 |
| May 06 2024 | 2.20 | -0.240 | -9.84% | 2.46 | 2.53 | 2.13 | 164,668.00 |
| May 05 2024 | 2.44 | 0.040 | 1.67% | 2.40 | 2.53 | 2.31 | 64,988.00 |
| May 04 2024 | 2.40 | -0.190 | -7.34% | 2.58 | 2.60 | 2.35 | 104,682.00 |
| May 03 2024 | 2.59 | 0.140 | 5.71% | 2.45 | 2.64 | 2.41 | 70,259.00 |
| May 02 2024 | 2.45 | 0.060 | 2.51% | 2.39 | 2.48 | 2.13 | 53,172.00 |
| May 01 2024 | 2.39 | -0.050 | -2.05% | 2.44 | 2.50 | 1.01 | 98,450.00 |
| Apr 30 2024 | 2.44 | -0.270 | -9.96% | 2.74 | 2.84 | 2.36 | 88,619.00 |
| Apr 29 2024 | 2.71 | 0.030 | 1.12% | 0.5218 | 3.06 | 0.5133 | 180,216.00 |
| Apr 28 2024 | 2.68 | -0.160 | -5.63% | 2.84 | 2.95 | 2.61 | 95,092.00 |
| Apr 27 2024 | 2.84 | -0.100 | -3.40% | 3.01 | 3.17 | 2.72 | 85,065.00 |
| Apr 26 2024 | 2.94 | 0.160 | 5.76% | 2.78 | 3.15 | 2.19 | 59,922.00 |
| Apr 25 2024 | 2.78 | 0.430 | 18.30% | 2.34 | 3.00 | 2.24 | 94,548.00 |
| Apr 24 2024 | 2.35 | 0.010 | 0.43% | 2.45 | 2.46 | 2.21 | 85,046.00 |
| Apr 23 2024 | 2.34 | 0.150 | 6.85% | 2.23 | 2.42 | 2.19 | 91,399.00 |
| Apr 22 2024 | 2.19 | -0.050 | -2.23% | 0.5218 | 2.29 | 0.5133 | 183,043.00 |
| Apr 21 2024 | 2.24 | 0.050 | 2.28% | 2.19 | 2.27 | 2.11 | 117,749.00 |
| Apr 20 2024 | 2.19 | 0.130 | 6.31% | 2.06 | 2.22 | 2.03 | 132,094.00 |
| Apr 19 2024 | 2.06 | -0.040 | -1.90% | 2.09 | 2.26 | 2.02 | 119,313.00 |
| Apr 18 2024 | 2.10 | -0.090 | -4.11% | 2.19 | 2.20 | 2.01 | 111,406.00 |
