DFM · MKHZN · stock

Makhazen (MKHZN) stock price history

Every DFM trading session of Makhazen from Jun 2, 2014 to Sep 24, 2026: 2,962 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 MKHZN data, free keyYear by year table

MKHZN adjusted close, 2014 to 2026

MKHZNMakhazen
AED 1.93+9.2% over one year
201620182020202220242026
AED 14.37
All time high, 2024
AED 2.07
52 week high, AED 1.40 low
2,962
Daily sessions since 2014

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

MKHZN key facts

  • Makhazen (MKHZN) closed at AED 1.93 on Sep 24, 2026 on DFM.
  • MKHZN's all time high close is AED 14.37, set on Apr 16, 2024; its all time low close is AED 0.3131 on Feb 4, 2020.
  • MKHZN's 52 week range is AED 1.40 to AED 2.07.
  • MKHZN returned +9.2% over the year to Sep 24, 2026 and -33.5% over five years.
  • Over ten years MKHZN returned +44%, +3.7% a year compounded.
  • MKHZN's deepest drawdown was -90.3% from Apr 24, 2024 to Mar 30, 2026.
  • DataCedar holds 2,962 daily sessions of MKHZN history from Jun 2, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

MKHZN price chart, 2014 to 2026

MKHZN adjusted close, Jun 2, 2014 to Sep 24, 2026AED 0.3131AED 1.12AED 4.01AED 14.372014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MKHZN returns

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

PeriodReturn
1 month+6.0%
3 months+13.5%
6 months+25.5%
Year to date+20.8%
1 year+9.2%
3 years-55.0%
5 years-33.5%
10 years+43.6%
Since Jun 2, 2014+49.0%
Compound annual growth, 12.3 years+3.3%

MKHZN records

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

All time high close
AED 14.37 on Apr 16, 2024
All time low close
AED 0.3131 on Feb 4, 2020
52 week high
AED 2.07 on Sep 10, 2026
52 week low
AED 1.40 on Apr 13, 2026
Deepest drawdown
-90.3% from Apr 24, 2024 to Mar 30, 2026, not yet recovered
Best single session
+450.0% on Nov 1, 2020
Worst single session
-79.1% on Feb 4, 2020
Volatility, 1 year annualised
52.7%
Sessions closing higher, 1 year
27%
Best calendar year
2021, +103%
Worst calendar year
2025, -46%

MKHZN 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. 2014 starts on Jun 2, 2014; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026AED 1.67AED 2.07AED 1.40AED 1.93+20.8%2.6M150
2025AED 3.14AED 3.36AED 1.58AED 1.60-46.4%12.1M208
2024AED 4.29AED 14.37AED 2.57AED 2.98-30.5%1.9M207
2023AED 4.29AED 4.29AED 4.29AED 4.290.0%4.7K208
2022AED 3.69AED 4.29AED 3.45AED 4.29+16.0%57.3K237
2021AED 1.82AED 3.69AED 1.82AED 3.69+103.3%50.9K260
2020AED 1.50AED 1.82AED 0.3110AED 1.82+21.2%10.2M262
2019AED 1.66AED 1.73AED 1.23AED 1.50-9.9%14.1K261
2018AED 1.37AED 1.66AED 1.26AED 1.66+21.8%38.7K261
2017AED 1.18AED 1.37AED 1.06AED 1.37+16.1%1.8K259
2016AED 1.76AED 1.84AED 0.7895AED 1.18-33.1%262K250
2015AED 1.95AED 2.00AED 1.70AED 1.76-9.5%58.9K253
2014AED 1.30AED 1.99AED 1.21AED 1.95n/a973.2K146

MKHZN monthly closes, last 12 months

MonthMonth end closeChange
September 2026AED 1.93+7.2%
August 2026AED 1.80+18.4%
July 2026AED 1.52+1.3%
June 2026AED 1.50-6.1%
May 2026AED 1.60+3.2%
April 2026AED 1.55+10.7%
March 2026AED 1.40-15.2%
February 2026AED 1.65+0.6%
January 2026AED 1.64+2.5%
December 2025AED 1.60-6.4%
November 2025AED 1.71-9.5%
October 2025AED 1.89+14.5%

About the MKHZN data

Daily bars. 2,962 sessions from Jun 2, 2014 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 Jun 2, 2014, 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/MKHZN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on DFM

  • IFA International Financial Advisors Holding - KPSC
  • ITHMR Ithmaar Holding B.S.C.
  • MASQ Mashreqbank PSC
  • MAZAYA Al-Mazaya Holding Company - K.S.C. (Public)
  • 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.
  • PARKIN Parkin Company P.J.S.C.

Common questions

MKHZN share price history

Start with any symbol.

Start free