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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.82	2.82	2.74	2.77	2.77	-1.77%	3,722,986
Sep 21, 2026	2.81	2.84	2.78	2.82	2.82	-	2,284,841
Sep 18, 2026	2.87	2.90	2.82	2.82	2.82	-2.08%	59,943,825
Sep 17, 2026	2.88	2.89	2.86	2.88	2.88	-0.35%	1,633,412
Sep 16, 2026	2.92	2.93	2.89	2.89	2.89	-1.37%	1,826,591
Sep 15, 2026	2.90	2.95	2.86	2.93	2.93	1.03%	4,002,202
Sep 14, 2026	2.92	2.94	2.88	2.90	2.90	-0.68%	4,224,641
Sep 11, 2026	2.94	2.94	2.90	2.92	2.92	-0.34%	3,209,610
Sep 10, 2026	2.90	2.96	2.88	2.93	2.93	1.38%	7,076,847
Sep 9, 2026	2.86	2.91	2.85	2.89	2.89	1.05%	3,928,146
Sep 8, 2026	2.84	2.92	2.83	2.86	2.86	0.70%	2,520,527
Sep 7, 2026	2.83	2.84	2.81	2.84	2.84	0.71%	1,457,512
Sep 4, 2026	2.81	2.86	2.81	2.82	2.82	-	1,216,618
Sep 3, 2026	2.83	2.87	2.81	2.82	2.82	-0.70%	929,621
Sep 2, 2026	2.86	2.88	2.83	2.84	2.84	-1.05%	1,411,431
Sep 1, 2026	2.88	2.91	2.84	2.87	2.87	-0.69%	2,434,671
Aug 31, 2026	2.88	2.89	2.85	2.89	2.89	-	1,689,687
Aug 27, 2026	2.83	2.92	2.83	2.89	2.89	1.76%	3,845,586
Aug 26, 2026	2.89	2.89	2.83	2.84	2.84	-1.39%	1,711,728
Aug 25, 2026	2.85	2.95	2.82	2.88	2.88	1.05%	3,136,631
Aug 24, 2026	2.78	2.92	2.76	2.85	2.85	3.64%	4,836,202
Aug 21, 2026	2.74	2.78	2.73	2.75	2.75	0.73%	838,030
Aug 20, 2026	2.68	2.75	2.67	2.73	2.73	1.87%	1,341,688
Aug 19, 2026	2.68	2.70	2.66	2.68	2.68	-0.37%	1,281,949
Aug 18, 2026	2.67	2.69	2.67	2.69	2.69	0.75%	319,327
Aug 17, 2026	2.69	2.69	2.66	2.67	2.67	-0.74%	984,163
Aug 14, 2026	2.70	2.72	2.68	2.69	2.69	-0.37%	582,001
Aug 13, 2026	2.68	2.73	2.68	2.70	2.70	0.75%	833,714
Aug 12, 2026	2.69	2.75	2.68	2.68	2.68	-0.74%	1,607,828
Aug 11, 2026	2.74	2.75	2.70	2.70	2.70	-1.46%	1,218,894
Aug 10, 2026	2.76	2.77	2.74	2.74	2.74	-0.72%	601,167
Aug 7, 2026	2.81	2.81	2.75	2.76	2.76	-2.13%	1,099,460
Aug 6, 2026	2.79	2.82	2.73	2.82	2.82	1.08%	1,814,334
Aug 5, 2026	2.82	2.83	2.77	2.79	2.79	-1.41%	1,160,237
Aug 4, 2026	2.77	2.83	2.75	2.83	2.83	2.17%	1,672,319
Aug 3, 2026	2.80	2.82	2.75	2.77	2.77	-0.72%	1,486,752
Jul 31, 2026	2.83	2.84	2.79	2.79	2.79	-1.76%	794,152
Jul 30, 2026	2.81	2.85	2.81	2.84	2.84	0.71%	1,484,912
Jul 29, 2026	2.83	2.85	2.82	2.82	2.82	-0.70%	1,421,962
Jul 28, 2026	2.84	2.87	2.82	2.84	2.84	-0.35%	1,923,421
Jul 27, 2026	2.82	2.89	2.81	2.85	2.85	1.06%	2,143,144
Jul 24, 2026	2.79	2.82	2.78	2.82	2.82	1.08%	326,555
Jul 23, 2026	2.82	2.83	2.79	2.79	2.79	-0.71%	1,022,868
Jul 22, 2026	2.82	2.82	2.79	2.81	2.81	-0.35%	354,352
Jul 21, 2026	2.85	2.85	2.79	2.82	2.82	-1.40%	2,182,977
Jul 20, 2026	2.83	2.86	2.78	2.86	2.86	0.70%	1,130,064
Jul 17, 2026	2.83	2.84	2.80	2.84	2.84	0.35%	787,428
Jul 16, 2026	2.85	2.85	2.82	2.83	2.83	-	383,241
Jul 15, 2026	2.83	2.86	2.82	2.83	2.83	-	749,102
Jul 14, 2026	2.87	2.87	2.82	2.83	2.83	-1.74%	879,651