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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.75	2.75	2.70	2.74	2.74	-0.36%	5,230,078
Feb 9, 2026	2.75	2.79	2.72	2.75	2.75	-	12,823,700
Feb 6, 2026	2.73	2.79	2.69	2.75	2.75	1.10%	9,665,272
Feb 5, 2026	2.71	2.73	2.68	2.72	2.72	1.12%	6,613,784
Feb 4, 2026	2.63	2.73	2.63	2.69	2.69	2.28%	10,617,670
Feb 3, 2026	2.54	2.70	2.54	2.63	2.63	5.20%	15,020,310
Feb 2, 2026	2.50	2.50	2.43	2.50	2.50	-	2,711,668
Jan 30, 2026	2.51	2.52	2.48	2.50	2.50	-0.40%	573,052
Jan 29, 2026	2.52	2.55	2.47	2.51	2.51	-0.40%	1,040,065
Jan 28, 2026	2.56	2.57	2.52	2.52	2.52	-1.56%	1,727,425
Jan 27, 2026	2.51	2.58	2.51	2.56	2.56	1.59%	4,292,458
Jan 26, 2026	2.48	2.54	2.44	2.52	2.52	1.20%	2,066,139
Jan 23, 2026	2.48	2.50	2.47	2.49	2.49	-	631,111
Jan 22, 2026	2.48	2.50	2.47	2.49	2.49	0.40%	1,074,951
Jan 21, 2026	2.40	2.48	2.40	2.48	2.48	1.64%	1,902,115
Jan 20, 2026	2.40	2.45	2.40	2.44	2.44	1.67%	1,660,799
Jan 19, 2026	2.37	2.41	2.34	2.40	2.40	1.69%	1,743,579
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