Want to see IN:MANAKSIA full AI Analyst Report?
Manaksia Limited (MANAKSIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 52.53 | 56.07 | 52.37 | 54.05 | 54.05 | +3.21% | 869 | 0.21 |
| Oct 30, 2026 | 53.00 | 53.30 | 51.95 | 52.37 | 52.37 | -3.82% | 496 | 0.12 |
| Oct 29, 2026 | 53.52 | 54.45 | 52.56 | 54.45 | 54.45 | +3.09% | 3,439 | 0.85 |
| Oct 28, 2026 | 52.50 | 54.16 | 52.50 | 52.82 | 52.82 | -1.09% | 194 | 0.05 |
| Oct 27, 2026 | 52.32 | 53.40 | 52.32 | 53.40 | 53.40 | +2.06% | 1,523 | 0.38 |
| Oct 26, 2026 | 49.79 | 52.32 | 49.20 | 52.32 | 52.32 | +3.83% | 1,628 | 0.40 |
| Oct 23, 2026 | 54.91 | 54.91 | 48.17 | 50.39 | 50.39 | -8.38% | 10,440 | 2.61 |
| Oct 22, 2026 | 55.05 | 55.87 | 54.88 | 55.00 | 55.00 | -1.65% | 2,700 | 0.68 |
| Oct 21, 2026 | 59.84 | 59.84 | 55.25 | 55.92 | 55.92 | -1.46% | 1,465 | 0.37 |
| Oct 20, 2026 | 56.75 | 57.81 | 56.68 | 56.75 | 56.75 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 57.10 | 57.81 | 56.68 | 56.75 | 56.75 | -1.30% | 500 | 0.13 |
| Oct 16, 2026 | 57.69 | 58.28 | 57.50 | 57.50 | 57.50 | -0.02% | 248 | 0.06 |
| Oct 15, 2026 | 59.10 | 59.10 | 57.50 | 57.51 | 57.51 | -1.69% | 1,180 | 0.30 |
| Oct 14, 2026 | 58.26 | 59.23 | 57.00 | 58.50 | 58.50 | +0.53% | 10,996 | 2.87 |
| Oct 13, 2026 | 57.50 | 58.27 | 57.50 | 58.19 | 58.19 | +1.16% | 746 | 0.20 |
| Oct 12, 2026 | 58.00 | 58.30 | 57.40 | 57.52 | 57.52 | +0.38% | 404 | 0.10 |
| Oct 09, 2026 | 57.10 | 58.04 | 56.46 | 57.30 | 57.30 | +0.72% | 405 | 0.10 |
| Oct 08, 2026 | 58.13 | 59.29 | 56.40 | 56.89 | 56.89 | -2.60% | 1,925 | 0.50 |
| Oct 07, 2026 | 59.90 | 59.90 | 58.00 | 58.41 | 58.41 | +0.19% | 1,140 | 0.30 |
| Oct 06, 2026 | 58.03 | 59.01 | 57.92 | 58.30 | 58.30 | +1.43% | 1,567 | 0.41 |
| Oct 05, 2026 | 60.60 | 61.13 | 56.83 | 57.48 | 57.48 | -1.41% | 1,103 | 0.29 |
| Oct 02, 2026 | 58.30 | 60.53 | 58.27 | 58.30 | 58.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 60.00 | 60.53 | 58.27 | 58.30 | 58.30 | -3.76% | 1,670 | 0.43 |
| Sep 30, 2026 | 61.80 | 62.55 | 59.10 | 60.58 | 60.58 | -1.97% | 4,752 | 1.24 |
| Sep 29, 2026 | 59.13 | 62.06 | 58.39 | 61.80 | 61.80 | +2.91% | 3,201 | 0.83 |
| Sep 28, 2026 | 71.85 | 71.85 | 58.00 | 60.05 | 60.05 | -6.03% | 6,408 | 1.70 |
| Sep 25, 2026 | 64.53 | 64.53 | 63.79 | 63.90 | 63.90 | -0.76% | 539 | 0.14 |
| Sep 24, 2026 | 66.00 | 66.21 | 63.67 | 64.39 | 64.39 | -5.06% | 7,766 | 2.06 |
| Sep 23, 2026 | 65.60 | 68.41 | 64.99 | 67.82 | 67.82 | +5.46% | 869 | 0.23 |
| Sep 22, 2026 | 64.00 | 65.24 | 64.00 | 64.31 | 64.31 | +1.69% | 2,916 | 0.77 |
| Sep 21, 2026 | 69.99 | 69.99 | 63.24 | 63.24 | 63.24 | -1.57% | 1,126 | 0.30 |
| Sep 18, 2026 | 65.00 | 65.91 | 63.24 | 64.25 | 64.25 | +0.02% | 4,815 | 1.29 |
| Sep 17, 2026 | 64.90 | 66.50 | 63.85 | 64.24 | 64.24 | -0.26% | 4,517 | 1.21 |
| Sep 16, 2026 | 65.35 | 65.76 | 64.40 | 64.41 | 64.41 | -5.14% | 3,912 | 1.05 |
| Sep 15, 2026 | 71.00 | 72.35 | 67.90 | 67.90 | 67.90 | -4.24% | 3,496 | 0.94 |
| Sep 14, 2026 | 70.91 | 73.07 | 68.99 | 70.91 | 70.91 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 69.08 | 73.07 | 68.99 | 70.91 | 70.91 | +0.72% | 5,045 | 1.38 |
| Sep 10, 2026 | 67.54 | 73.00 | 67.54 | 70.40 | 70.40 | +6.34% | 38,858 | 12.72 |
| Sep 09, 2026 | 64.73 | 67.69 | 64.73 | 66.20 | 66.20 | -2.63% | 5,857 | 1.97 |
| Sep 08, 2026 | 65.98 | 70.00 | 65.20 | 67.99 | 67.99 | +2.86% | 34,424 | 14.08 |
| Sep 07, 2026 | 64.90 | 68.40 | 63.30 | 66.10 | 66.10 | +4.61% | 19,369 | 9.03 |
| Sep 04, 2026 | 59.00 | 63.86 | 59.00 | 63.19 | 63.19 | +6.81% | 16,473 | 8.73 |
| Sep 03, 2026 | 58.01 | 59.25 | 58.00 | 59.16 | 59.16 | +1.82% | 3,340 | 1.82 |
| Sep 02, 2026 | 58.00 | 61.95 | 57.00 | 58.10 | 58.10 | +1.18% | 5,619 | 3.21 |
| Sep 01, 2026 | 58.12 | 58.37 | 57.00 | 57.42 | 57.42 | -1.81% | 1,796 | 1.00 |
| Aug 31, 2026 | 57.30 | 59.00 | 57.22 | 58.48 | 58.48 | +0.48% | 7,672 | 4.58 |
| Aug 28, 2026 | 58.52 | 59.00 | 58.05 | 58.20 | 58.20 | +2.65% | 1,576 | 0.94 |
| Aug 27, 2026 | 57.50 | 58.37 | 56.49 | 56.70 | 56.70 | -1.80% | 1,178 | 0.70 |
| Aug 26, 2026 | 58.00 | 58.10 | 56.05 | 57.74 | 57.74 | -0.65% | 1,804 | 1.05 |
| Aug 25, 2026 | 57.52 | 58.36 | 57.09 | 58.12 | 58.12 | -0.17% | 1,401 | 0.82 |
