NMDC Energy - P.J.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.37	2.38	2.36	2.36	2.36	-0.42%	234,726
Jan 15, 2026	2.38	2.38	2.37	2.37	2.37	-1.25%	450,846
Jan 14, 2026	2.38	2.41	2.36	2.40	2.40	0.84%	1,008,056
Jan 13, 2026	2.37	2.38	2.36	2.38	2.38	-	310,716
Jan 12, 2026	2.37	2.39	2.36	2.38	2.38	0.42%	167,619
Jan 9, 2026	2.40	2.40	2.36	2.37	2.37	-1.25%	614,415
Jan 8, 2026	2.38	2.41	2.35	2.40	2.40	0.84%	796,264
Jan 7, 2026	2.37	2.38	2.35	2.38	2.38	0.85%	3,344,241
Jan 6, 2026	2.34	2.37	2.34	2.36	2.36	0.43%	215,212
Jan 5, 2026	2.35	2.36	2.33	2.35	2.35	-0.42%	473,605
Jan 2, 2026	2.34	2.36	2.33	2.36	2.36	1.29%	178,275
Dec 31, 2025	2.34	2.35	2.33	2.33	2.33	-	696,956
Dec 30, 2025	2.37	2.37	2.32	2.33	2.33	-1.69%	1,622,488
Dec 29, 2025	2.40	2.40	2.36	2.37	2.37	-1.25%	1,622,885
Dec 26, 2025	2.39	2.40	2.38	2.40	2.40	0.42%	535,071
Dec 25, 2025	2.39	2.40	2.37	2.39	2.39	0.42%	290,231
Dec 24, 2025	2.37	2.39	2.36	2.38	2.38	-	349,608
Dec 23, 2025	2.37	2.38	2.36	2.38	2.38	0.42%	899,910
Dec 22, 2025	2.40	2.41	2.37	2.37	2.37	-1.25%	1,402,827
Dec 19, 2025	2.43	2.44	2.39	2.40	2.40	-1.23%	1,761,018
Dec 18, 2025	2.39	2.46	2.39	2.43	2.43	1.25%	4,200,372
Dec 17, 2025	2.38	2.43	2.38	2.40	2.40	0.84%	1,268,132
Dec 16, 2025	2.39	2.40	2.38	2.38	2.38	-	736,863
Dec 15, 2025	2.40	2.44	2.38	2.38	2.38	-0.83%	1,379,333
Dec 12, 2025	2.41	2.41	2.39	2.40	2.40	-0.41%	698,263
Dec 11, 2025	2.40	2.41	2.39	2.41	2.41	0.42%	935,455
Dec 10, 2025	2.39	2.40	2.38	2.40	2.40	0.42%	727,690
Dec 9, 2025	2.40	2.40	2.38	2.39	2.39	-0.42%	472,785
Dec 8, 2025	2.42	2.42	2.39	2.40	2.40	-0.41%	593,117
Dec 5, 2025	2.40	2.43	2.39	2.41	2.41	0.42%	1,517,127
Dec 4, 2025	2.39	2.43	2.38	2.40	2.40	0.42%	1,147,134
Dec 3, 2025	2.36	2.39	2.36	2.39	2.39	0.84%	859,463
Nov 28, 2025	2.37	2.38	2.36	2.37	2.37	0.42%	93,322
Nov 27, 2025	2.39	2.39	2.36	2.36	2.36	-0.84%	267,263
Nov 26, 2025	2.40	2.41	2.38	2.38	2.38	-0.83%	180,164
Nov 25, 2025	2.40	2.42	2.39	2.40	2.40	-	278,748
Nov 24, 2025	2.34	2.40	2.34	2.40	2.40	2.56%	1,316,301
Nov 21, 2025	2.37	2.37	2.32	2.34	2.34	-1.27%	494,493
Nov 20, 2025	2.38	2.40	2.35	2.37	2.37	-0.42%	885,254
Nov 19, 2025	2.36	2.38	2.34	2.38	2.38	0.85%	635,818
Nov 18, 2025	2.39	2.39	2.34	2.36	2.36	-0.84%	693,345
Nov 17, 2025	2.39	2.41	2.34	2.38	2.38	-0.42%	1,099,773
Nov 14, 2025	2.41	2.42	2.39	2.39	2.39	-1.24%	843,011
Nov 13, 2025	2.42	2.43	2.41	2.42	2.42	-	585,792
Nov 12, 2025	2.46	2.46	2.42	2.42	2.42	-1.22%	900,467
Nov 11, 2025	2.45	2.47	2.44	2.45	2.45	-	279,056
Nov 10, 2025	2.45	2.46	2.44	2.45	2.45	0.41%	399,102
Nov 7, 2025	2.43	2.45	2.43	2.44	2.44	0.41%	565,683
Nov 6, 2025	2.46	2.48	2.43	2.43	2.43	-1.22%	495,783
Nov 5, 2025	2.48	2.48	2.45	2.46	2.46	-0.81%	573,277