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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.82	2.83	2.79	2.81	2.81	-	710,279
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
Jul 13, 2026	2.87	2.89	2.85	2.88	2.88	-0.35%	915,776
Jul 10, 2026	2.87	2.90	2.87	2.89	2.89	0.70%	522,957
Jul 9, 2026	2.82	2.89	2.81	2.87	2.87	1.77%	1,884,180
Jul 8, 2026	2.85	2.86	2.81	2.82	2.82	-2.08%	1,994,764
Jul 7, 2026	2.87	2.88	2.83	2.88	2.88	0.35%	1,798,819
Jul 6, 2026	2.95	2.95	2.83	2.87	2.87	-2.71%	4,963,872
Jul 3, 2026	2.95	2.96	2.95	2.95	2.95	-0.34%	280,190
Jul 2, 2026	2.94	2.97	2.93	2.96	2.96	1.02%	1,068,959
Jul 1, 2026	2.97	2.98	2.92	2.93	2.93	-1.68%	1,147,611
Jun 30, 2026	2.90	2.99	2.90	2.98	2.98	2.76%	1,693,004
Jun 29, 2026	2.90	2.93	2.89	2.90	2.90	-	2,351,813
Jun 26, 2026	2.92	2.92	2.88	2.90	2.90	-1.02%	2,618,990
Jun 25, 2026	2.96	2.98	2.90	2.93	2.93	-1.01%	3,057,351
Jun 24, 2026	2.99	3.00	2.96	2.96	2.96	-1.33%	1,037,284
Jun 23, 2026	2.98	3.01	2.98	3.00	3.00	0.33%	1,359,122
Jun 22, 2026	2.97	3.02	2.96	2.99	2.99	0.67%	1,296,456
Jun 19, 2026	3.02	3.03	2.96	2.97	2.97	-1.98%	2,413,237
Jun 18, 2026	3.05	3.05	2.99	3.03	3.03	-0.66%	2,971,313
Jun 17, 2026	2.94	3.05	2.93	3.05	3.05	4.45%	7,757,990
Jun 16, 2026	2.94	2.99	2.92	2.92	2.92	-0.34%	2,852,375
Jun 12, 2026	2.83	2.95	2.83	2.93	2.93	3.90%	1,588,400
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%	2,655,207
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