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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.83	2.95	2.83	2.91	2.91	3.19%	1,392,852
Jun 11, 2026	2.86	2.88	2.82	2.82	2.82	-1.40%	1,956,112
Jun 10, 2026	2.87	2.90	2.85	2.86	2.86	-0.35%	1,621,994
Jun 9, 2026	2.88	2.92	2.87	2.87	2.87	-0.35%	770,102
Jun 8, 2026	2.93	2.94	2.85	2.88	2.88	-2.04%	1,118,546
Jun 5, 2026	3.01	3.02	2.93	2.94	2.94	-2.00%	1,344,167
Jun 4, 2026	2.98	3.01	2.97	3.00	3.00	0.33%	2,562,949
Jun 3, 2026	3.03	3.03	2.96	2.99	2.99	-1.64%	4,289,156
Jun 2, 2026	2.96	3.05	2.96	3.04	3.04	2.36%	7,470,213
Jun 1, 2026	2.95	2.99	2.90	2.97	2.97	-	3,369,795
May 25, 2026	2.85	2.97	2.85	2.97	2.97	4.95%	4,591,502
May 22, 2026	2.90	2.90	2.83	2.83	2.83	-2.41%	1,853,050
May 21, 2026	2.84	2.91	2.84	2.90	2.90	2.47%	2,551,473
May 20, 2026	2.88	2.89	2.83	2.83	2.83	-2.08%	1,442,289
May 19, 2026	2.84	2.91	2.84	2.89	2.89	2.12%	1,616,476
May 18, 2026	2.88	2.89	2.81	2.83	2.83	-2.41%	871,747
May 15, 2026	2.89	2.94	2.84	2.90	2.90	-0.34%	2,184,420
May 14, 2026	2.89	2.91	2.86	2.91	2.91	-0.34%	1,954,069
May 13, 2026	2.93	2.93	2.86	2.92	2.92	-0.34%	2,110,663
May 12, 2026	2.94	2.95	2.89	2.93	2.93	-0.68%	1,460,192
May 11, 2026	2.99	2.99	2.92	2.95	2.95	-1.34%	1,718,752
May 8, 2026	2.95	3.01	2.92	2.99	2.99	0.34%	4,037,681
May 7, 2026	2.99	3.00	2.93	2.98	2.98	-	6,272,672
May 6, 2026	2.89	2.99	2.88	2.98	2.98	3.11%	16,130,870
May 5, 2026	2.80	2.89	2.79	2.89	2.89	1.76%	5,891,340
May 4, 2026	2.85	2.90	2.82	2.84	2.84	0.35%	11,864,980
May 1, 2026	2.82	2.83	2.78	2.83	2.83	0.35%	2,120,300
Apr 30, 2026	2.85	2.88	2.80	2.82	2.82	-2.08%	3,637,104
Apr 29, 2026	2.84	2.89	2.83	2.88	2.88	1.05%	9,396,816
Apr 28, 2026	2.77	2.86	2.72	2.85	2.85	-	9,234,313
Apr 27, 2026	2.81	2.89	2.80	2.85	2.85	1.42%	4,839,347
Apr 24, 2026	2.87	2.87	2.79	2.81	2.81	-2.09%	2,457,705
Apr 23, 2026	2.80	2.87	2.80	2.87	2.87	2.14%	3,446,401
Apr 22, 2026	2.85	2.86	2.79	2.81	2.81	-0.71%	2,441,366
Apr 21, 2026	2.76	2.93	2.76	2.83	2.83	2.17%	15,081,560
Apr 20, 2026	2.79	2.83	2.75	2.77	2.77	-1.42%	5,320,844
Apr 17, 2026	2.78	2.84	2.77	2.81	2.81	1.08%	6,038,096
Apr 16, 2026	2.74	2.83	2.74	2.78	2.78	1.46%	11,574,590
Apr 15, 2026	2.74	2.77	2.72	2.74	2.74	-	2,948,986
Apr 14, 2026	2.75	2.80	2.72	2.74	2.74	-0.36%	7,652,744
Apr 13, 2026	2.63	2.75	2.60	2.75	2.75	3.00%	3,196,303
Apr 10, 2026	2.67	2.71	2.63	2.67	2.67	0.38%	1,813,766
Apr 9, 2026	2.64	2.67	2.59	2.66	2.66	0.76%	3,408,001
Apr 8, 2026	2.60	2.68	2.60	2.64	2.64	4.35%	6,831,794
Apr 7, 2026	2.54	2.57	2.48	2.53	2.53	-0.39%	3,454,084
Apr 6, 2026	2.43	2.58	2.40	2.54	2.54	4.53%	5,284,094
Apr 3, 2026	2.38	2.46	2.35	2.43	2.43	1.67%	2,245,509
Apr 2, 2026	2.39	2.44	2.38	2.39	2.39	-2.45%	1,718,570
Apr 1, 2026	2.28	2.45	2.27	2.45	2.45	8.41%	4,598,099
Mar 31, 2026	2.20	2.27	2.20	2.26	2.26	2.26%	2,198,177