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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.30	2.30	2.23	2.25	2.25	-2.17%	1,841,212
Mar 18, 2026	2.26	2.32	2.26	2.30	2.30	1.77%	5,085,128
Mar 17, 2026	2.22	2.30	2.17	2.26	2.26	1.80%	1,815,676
Mar 16, 2026	2.34	2.34	2.22	2.22	2.22	-4.72%	2,591,757
Mar 13, 2026	2.40	2.40	2.31	2.33	2.33	-4.12%	2,683,213
Mar 12, 2026	2.43	2.43	2.43	2.43	2.43	-4.71%	1,112,892
Mar 11, 2026	2.57	2.61	2.50	2.55	2.39	-0.39%	6,321,539
Mar 10, 2026	2.48	2.58	2.48	2.56	2.40	4.07%	2,616,388
Mar 9, 2026	2.55	2.56	2.44	2.46	2.30	-3.91%	4,402,529
Mar 6, 2026	2.56	2.58	2.49	2.56	2.40	-1.16%	5,650,129
Mar 5, 2026	2.52	2.62	2.51	2.59	2.42	1.57%	3,076,898
Mar 4, 2026	2.56	2.60	2.55	2.55	2.39	-4.85%	2,805,288
Feb 27, 2026	2.66	2.69	2.65	2.68	2.51	0.75%	1,637,852
Feb 26, 2026	2.68	2.69	2.65	2.66	2.49	-0.75%	1,077,788
Feb 25, 2026	2.68	2.71	2.67	2.68	2.51	-	1,200,584
Feb 24, 2026	2.69	2.72	2.65	2.68	2.51	-0.37%	2,365,799
Feb 23, 2026	2.69	2.71	2.67	2.69	2.52	-	466,172
Feb 20, 2026	2.70	2.72	2.68	2.69	2.52	-0.37%	2,110,826
Feb 19, 2026	2.74	2.75	2.69	2.70	2.53	-1.82%	3,122,151
Feb 18, 2026	2.73	2.75	2.73	2.75	2.57	0.73%	643,799
Feb 17, 2026	2.71	2.77	2.71	2.73	2.56	0.37%	2,061,710
Feb 16, 2026	2.70	2.74	2.69	2.72	2.55	0.37%	940,491
Feb 13, 2026	2.72	2.72	2.69	2.71	2.54	-0.37%	1,643,672
Feb 12, 2026	2.72	2.75	2.70	2.72	2.55	0.37%	3,696,205
Feb 11, 2026	2.74	2.75	2.70	2.71	2.54	-1.09%	1,318,843
Feb 10, 2026	2.75	2.75	2.70	2.74	2.57	-0.36%	5,230,078
Feb 9, 2026	2.75	2.79	2.72	2.75	2.57	-	12,823,700
Feb 6, 2026	2.73	2.79	2.69	2.75	2.57	1.10%	9,665,272
Feb 5, 2026	2.71	2.73	2.68	2.72	2.55	1.12%	6,613,784
Feb 4, 2026	2.63	2.73	2.63	2.69	2.52	2.28%	10,617,670
Feb 3, 2026	2.54	2.70	2.54	2.63	2.46	5.20%	15,020,310
Feb 2, 2026	2.50	2.50	2.43	2.50	2.34	-	2,711,668
Jan 30, 2026	2.51	2.52	2.48	2.50	2.34	-0.40%	573,052
Jan 29, 2026	2.52	2.55	2.47	2.51	2.35	-0.40%	1,040,065
Jan 28, 2026	2.56	2.57	2.52	2.52	2.36	-1.56%	1,727,425
Jan 27, 2026	2.51	2.58	2.51	2.56	2.40	1.59%	4,292,458
Jan 26, 2026	2.48	2.54	2.44	2.52	2.36	1.20%	2,066,139
Jan 23, 2026	2.48	2.50	2.47	2.49	2.33	-	631,111
Jan 22, 2026	2.48	2.50	2.47	2.49	2.33	0.40%	1,074,951
Jan 21, 2026	2.40	2.48	2.40	2.48	2.32	1.64%	1,902,115
Jan 20, 2026	2.40	2.45	2.40	2.44	2.28	1.67%	1,660,799
Jan 19, 2026	2.37	2.41	2.34	2.40	2.25	1.69%	1,743,579
Jan 16, 2026	2.37	2.38	2.36	2.36	2.21	-0.42%	450,753
Jan 15, 2026	2.38	2.38	2.37	2.37	2.22	-1.25%	450,846
Jan 14, 2026	2.38	2.41	2.36	2.40	2.25	0.84%	1,008,056
Jan 13, 2026	2.37	2.38	2.36	2.38	2.23	-	310,716
Jan 12, 2026	2.37	2.39	2.36	2.38	2.23	0.42%	167,619
Jan 9, 2026	2.40	2.40	2.36	2.37	2.22	-1.25%	614,415
Jan 8, 2026	2.38	2.41	2.35	2.40	2.25	0.84%	796,264
Jan 7, 2026	2.37	2.38	2.35	2.38	2.23	0.85%	3,344,241