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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	2.28	2.29	2.20	2.21	2.21	-3.49%	10,319,005
Mar 27, 2026	2.26	2.29	2.26	2.29	2.29	0.88%	2,290,467
Mar 26, 2026	2.39	2.39	2.26	2.27	2.27	-3.81%	1,690,290
Mar 25, 2026	2.30	2.39	2.29	2.36	2.36	3.06%	3,073,968
Mar 24, 2026	2.26	2.32	2.25	2.29	2.29	2.69%	1,117,663
Mar 23, 2026	2.30	2.30	2.23	2.23	2.23	-3.04%	2,039,923
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