DFM · MAZAYA · stock

Al-Mazaya Holding Company - K.S.C. (Public) (MAZAYA) stock price history

Every DFM trading session of Al-Mazaya Holding Company - K.S.C. (Public) from Sep 18, 2012 to Sep 24, 2026: 3,393 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MAZAYA data, free keyYear by year table

MAZAYA adjusted close, 2012 to 2026

MAZAYAAl-Mazaya Holding Company - K.S.C.
AED 0.8700+2.8% over one year
2014201620182020202220242026
AED 2.00
All time high, 2021
AED 1.14
52 week high, AED 0.7174 low
3,393
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

MAZAYA key facts

  • Al-Mazaya Holding Company - K.S.C. (Public) (MAZAYA) closed at AED 0.8700 on Sep 24, 2026 on DFM.
  • MAZAYA's all time high close is AED 2.00, set on Jun 28, 2021; its all time low close is AED 0.5937 on Oct 10, 2012.
  • MAZAYA's 52 week range is AED 0.7174 to AED 1.14.
  • MAZAYA returned +2.8% over the year to Sep 24, 2026 and -6.8% over five years.
  • Over ten years MAZAYA returned -30%, -3.6% a year compounded.
  • MAZAYA's deepest drawdown was -66.9% from Jul 5, 2021 to Jun 19, 2025.
  • DataCedar holds 3,393 daily sessions of MAZAYA history from Sep 18, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

MAZAYA price chart, 2012 to 2026

MAZAYA adjusted close, Sep 18, 2012 to Sep 24, 2026AED 0.6992AED 1.13AED 1.57AED 2.0020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MAZAYA returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+6.1%
3 months+3.8%
6 months-3.7%
Year to date+4.3%
1 year+2.8%
3 years-21.0%
5 years-6.8%
10 years-30.4%
Since Sep 18, 2012-0.3%
Compound annual growth, 14.0 years-0.0%

MAZAYA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
AED 2.00 on Jun 28, 2021
All time low close
AED 0.5937 on Oct 10, 2012
52 week high
AED 1.14 on Oct 14, 2025
52 week low
AED 0.7174 on Feb 4, 2026
Deepest drawdown
-66.9% from Jul 5, 2021 to Jun 19, 2025, not yet recovered
Best single session
+39.8% on Nov 20, 2023
Worst single session
-17.7% on Jul 6, 2021
Volatility, 1 year annualised
49.0%
Sessions closing higher, 1 year
19%
Best calendar year
2013, +77%
Worst calendar year
2021, -46%

MAZAYA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Sep 18, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 0.8340AED 1.00AED 0.7174AED 0.8700+4.3%660.8K152
2025AED 0.9220AED 1.14AED 0.6447AED 0.8340-9.5%6M209
2024AED 1.26AED 1.76AED 0.8230AED 0.9220-26.8%766.1K210
2023AED 1.07AED 1.28AED 0.8151AED 1.26+17.7%97.4K208
2022AED 1.07AED 1.07AED 1.07AED 1.070.0%0237
2021AED 2.00AED 2.00AED 0.9332AED 1.07-46.5%6.8M260
2020AED 2.00AED 2.00AED 2.00AED 2.000.0%0262
2019AED 2.00AED 2.00AED 2.00AED 2.000.0%0261
2018AED 1.88AED 2.00AED 1.88AED 2.00+6.3%499261
2017AED 1.43AED 1.88AED 1.25AED 1.88+31.8%186.8K259
2016AED 1.68AED 1.68AED 1.13AED 1.43-14.9%220.5K250
2015AED 1.47AED 1.68AED 1.28AED 1.68+13.8%144.8K253
2014AED 1.22AED 1.51AED 1.00AED 1.47+20.5%2M251
2013AED 0.8348AED 1.60AED 0.6929AED 1.22+76.7%7.7M250
2012AED 0.8729AED 0.9832AED 0.5937AED 0.6929n/a7M70

MAZAYA monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 0.8700+2.4%
August 2026AED 0.8500+1.5%
July 2026AED 0.83730.0%
June 2026AED 0.8373-1.4%
May 2026AED 0.8490-6.9%
April 2026AED 0.9118+5.3%
March 2026AED 0.8656-5.5%
February 2026AED 0.9163+15.4%
January 2026AED 0.7939-4.8%
December 2025AED 0.8340-9.4%
November 2025AED 0.9201-0.8%
October 2025AED 0.9278+9.6%

About the MAZAYA data

Daily bars. 3,393 sessions from Sep 18, 2012 to Sep 24, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MAZAYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

  • GFH GFH Bank B.S.C.
  • IFA International Financial Advisors Holding - KPSC
  • ITHMR Ithmaar Holding B.S.C.
  • MASQ Mashreqbank PSC
  • MKHZN Makhazen
  • NCC National Cement Company (Public Shareholding Co.)
  • NGI National General Insurance Co. (P.J.S.C.)
  • NIH National International Holding Company K.S.C.P.

Common questions

MAZAYA share price history

Start with any symbol.

Start free