NagaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	-
Nov 27, 2025	0.54	0.54	0.54	0.54	0.54	0.37%	-
Nov 26, 2025	0.54	0.54	0.54	0.54	0.54	3.05%	-
Nov 25, 2025	0.53	0.53	0.52	0.52	0.52	2.54%	712
Nov 24, 2025	0.52	0.52	0.51	0.51	0.51	-0.39%	23,397
Nov 21, 2025	0.51	0.51	0.51	0.51	0.51	-3.57%	-
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	-
Nov 19, 2025	0.52	0.52	0.52	0.52	0.52	-2.97%	-
Nov 18, 2025	0.54	0.54	0.54	0.54	0.54	-1.65%	-
Nov 17, 2025	0.55	0.55	0.55	0.55	0.55	0.37%	-
Nov 14, 2025	0.55	0.55	0.55	0.55	0.55	-4.89%	-
Nov 13, 2025	0.57	0.57	0.57	0.57	0.57	-1.04%	-
Nov 12, 2025	0.58	0.58	0.58	0.58	0.58	3.76%	-
Nov 11, 2025	0.56	0.56	0.56	0.56	0.56	-0.18%	-
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	3.33%	-
Nov 7, 2025	0.54	0.54	0.54	0.54	0.54	-1.64%	-
Nov 6, 2025	0.55	0.55	0.55	0.55	0.55	-3.17%	-
Nov 5, 2025	0.57	0.57	0.57	0.57	0.57	2.53%	-
Nov 4, 2025	0.55	0.55	0.55	0.55	0.55	-2.81%	-
Nov 3, 2025	0.57	0.57	0.57	0.57	0.57	0.35%	-
Oct 31, 2025	0.57	0.57	0.57	0.57	0.57	-2.24%	-
Oct 30, 2025	0.58	0.58	0.58	0.58	0.58	-2.02%	-
Oct 29, 2025	0.59	0.59	0.59	0.59	0.59	-2.15%	-
Oct 28, 2025	0.61	0.61	0.61	0.61	0.61	-2.10%	-
Oct 27, 2025	0.62	0.62	0.62	0.62	0.62	2.31%	-
Oct 24, 2025	0.61	0.61	0.61	0.61	0.61	1.34%	-
Oct 23, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Oct 22, 2025	0.60	0.60	0.60	0.60	0.60	-2.77%	-
Oct 21, 2025	0.61	0.61	0.61	0.61	0.61	0.49%	-
Oct 20, 2025	0.61	0.61	0.61	0.61	0.61	1.66%	-
Oct 17, 2025	0.60	0.60	0.60	0.60	0.60	-0.66%	-
Oct 16, 2025	0.61	0.61	0.61	0.61	0.61	-4.27%	-
Oct 15, 2025	0.63	0.63	0.63	0.63	0.63	1.77%	-
Oct 14, 2025	0.62	0.62	0.62	0.62	0.62	-1.74%	-
Oct 13, 2025	0.63	0.63	0.63	0.63	0.63	-1.25%	-
Oct 10, 2025	0.64	0.64	0.64	0.64	0.64	-6.30%	-
Oct 9, 2025	0.68	0.68	0.68	0.68	0.68	7.22%	-
Oct 8, 2025	0.64	0.64	0.64	0.64	0.64	3.58%	-
Oct 7, 2025	0.62	0.62	0.62	0.62	0.62	-4.21%	-
Oct 6, 2025	0.64	0.64	0.64	0.64	0.64	-2.87%	-
Oct 3, 2025	0.66	0.66	0.66	0.66	0.66	-3.78%	-
Oct 2, 2025	0.69	0.69	0.69	0.69	0.69	13.74%	-
Oct 1, 2025	0.60	0.60	0.60	0.60	0.60	-2.58%	-
Sep 30, 2025	0.62	0.62	0.62	0.62	0.62	0.32%	-
Sep 29, 2025	0.62	0.62	0.62	0.62	0.62	-0.16%	-
Sep 26, 2025	0.62	0.62	0.62	0.62	0.62	-1.28%	-
Sep 25, 2025	0.63	0.63	0.63	0.63	0.63	-3.98%	-
Sep 24, 2025	0.65	0.65	0.65	0.65	0.65	-0.31%	-
Sep 23, 2025	0.66	0.66	0.66	0.66	0.66	-3.68%	-
Sep 22, 2025	0.68	0.68	0.68	0.68	0.68	-1.16%	-