Nam Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	80.77	80.77	80.69	80.70	80.70	4.81%	8
Jul 3, 2026	77.04	77.04	70.05	77.00	77.00	4.93%	52
Jul 2, 2026	70.00	76.50	70.00	73.38	73.38	0.14%	109
Jul 1, 2026	73.50	73.50	73.28	73.28	73.28	0.01%	17
Jun 30, 2026	73.27	73.27	73.27	73.27	73.27	-2.01%	17
Jun 29, 2026	70.71	74.90	68.91	74.77	74.77	3.09%	276
Jun 25, 2026	72.47	80.00	72.47	72.53	72.53	-4.89%	9
Jun 24, 2026	76.26	76.26	76.26	76.26	76.26	-4.98%	2
Jun 22, 2026	80.50	80.50	80.26	80.26	80.26	-0.30%	40
Jun 19, 2026	80.50	80.50	80.50	80.50	80.50	1.17%	32
Jun 18, 2026	79.80	79.80	79.50	79.57	79.57	-0.41%	20
Jun 17, 2026	75.88	79.90	75.88	79.90	79.90	0.04%	3
Jun 16, 2026	79.10	80.25	75.50	79.87	79.87	1.10%	274
Jun 15, 2026	79.00	79.00	79.00	79.00	79.00	-4.75%	10
Jun 11, 2026	82.94	82.94	82.94	82.94	82.94	3.10%	6
Jun 10, 2026	82.86	82.86	80.25	80.45	80.45	-2.91%	273
Jun 9, 2026	80.00	82.86	79.10	82.86	82.86	4.97%	349
Jun 8, 2026	75.39	78.94	75.39	78.94	78.94	4.71%	118
Jun 5, 2026	75.30	78.97	71.54	75.39	75.39	0.12%	284
Jun 4, 2026	83.12	83.12	75.30	75.30	75.30	-4.89%	38
Jun 3, 2026	84.65	84.65	79.00	79.17	79.17	-4.60%	72
Jun 2, 2026	82.95	87.31	82.95	82.99	82.99	-4.95%	209
Jun 1, 2026	95.70	95.70	87.31	87.31	87.31	-4.99%	112
May 29, 2026	84.99	92.00	84.50	91.90	91.90	4.80%	52
May 27, 2026	87.48	90.00	83.29	87.69	87.69	0.24%	47
May 26, 2026	84.99	87.50	84.99	87.48	87.48	4.43%	135
May 25, 2026	84.99	84.99	80.75	83.77	83.77	-1.44%	42
May 22, 2026	84.99	84.99	84.99	84.99	84.99	1.30%	2
May 21, 2026	84.31	84.31	83.90	83.90	83.90	-	6
May 20, 2026	89.22	89.22	80.75	83.90	83.90	-1.28%	17
May 19, 2026	86.86	86.86	84.99	84.99	84.99	2.72%	2
May 18, 2026	82.74	82.74	82.74	82.74	82.74	-4.99%	5
May 15, 2026	87.09	87.09	87.09	87.09	87.09	4.99%	1
May 14, 2026	82.95	82.95	75.05	82.95	82.95	5.00%	4
May 13, 2026	75.88	79.00	75.88	79.00	79.00	-1.08%	101
May 12, 2026	81.00	83.58	79.86	79.86	79.86	-4.93%	54
May 11, 2026	87.00	87.00	84.00	84.00	84.00	0.60%	506
May 8, 2026	82.00	84.67	82.00	83.50	83.50	3.55%	63
May 7, 2026	80.64	80.64	80.64	80.64	80.64	5.00%	36
May 6, 2026	73.19	76.80	73.19	76.80	76.80	4.93%	1,123
May 5, 2026	71.00	73.20	71.00	73.19	73.19	-0.01%	302
May 4, 2026	73.20	73.20	73.20	73.20	73.20	-5.00%	67
Apr 30, 2026	77.05	77.05	77.05	77.05	77.05	-4.99%	31
Apr 29, 2026	78.90	81.10	78.90	81.10	81.10	3.60%	100
Apr 28, 2026	77.00	78.28	76.00	78.28	78.28	4.99%	307
Apr 23, 2026	71.00	74.56	70.00	74.56	74.56	5.00%	307
Apr 22, 2026	71.01	71.01	71.01	71.01	71.01	-	2
Apr 21, 2026	78.40	78.40	71.01	71.01	71.01	-4.94%	37
Apr 20, 2026	74.00	74.70	71.90	74.70	74.70	4.92%	88
Apr 17, 2026	70.00	72.00	69.01	71.20	71.20	1.79%	817