National Metal Manufacturing and Casting Co. - 2220.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.15	14.14	14.14	14.37	14.03	125,860
December 03, 2025	13.82	13.89	13.89	14.06	13.7	87,338
December 02, 2025	13.86	13.7	13.7	14.1	13.61	69,674
December 01, 2025	13.84	13.8	13.8	13.96	13.69	134,088
November 30, 2025	14.12	13.79	13.79	14.36	13.79	100,395
November 27, 2025	14.6	14.2	14.2	14.6	14.04	63,835
November 26, 2025	14.21	14.22	14.22	14.6	14.02	165,543
November 25, 2025	14.7	14.29	14.29	15.15	13.23	483,300
November 24, 2025	15.54	14.7	14.7	15.56	14.7	210,752
November 23, 2025	15.1	15.3	15.3	15.5	15.05	185,112
November 20, 2025	15	15.04	15.04	15.2	14.81	140,131
November 19, 2025	14.8	14.97	14.97	15.07	14.72	83,167
November 18, 2025	14.5	14.8	14.8	15	14.5	66,411
November 17, 2025	14.8	14.71	14.71	15.07	14.7	98,281
November 16, 2025	15.5	14.8	14.8	15.5	14.76	197,969
November 13, 2025	15.86	15.5	15.5	15.86	15.43	164,544
November 12, 2025	15.6	15.76	15.76	15.8	15.49	140,936
November 11, 2025	15.73	15.4	15.4	15.89	15.3	204,006
November 10, 2025	15.8	15.71	15.71	15.92	15.63	101,059
November 09, 2025	15.61	15.79	15.79	15.98	15.3	114,224
November 06, 2025	15.61	15.61	15.61	15.98	15.51	79,511
November 05, 2025	15.82	15.91	15.91	15.93	15.61	96,410
November 04, 2025	16.03	15.82	15.82	16.06	15.81	70,235
November 03, 2025	16.3	15.8	15.8	16.38	15.5	115,151
November 02, 2025	16.61	16.3	16.3	16.62	16.3	84,329
October 30, 2025	16.62	16.68	16.68	16.83	16.46	111,660
October 29, 2025	16.7	16.62	16.62	16.78	16.6	128,096
October 28, 2025	16.8	16.7	16.7	16.83	16.6	107,673
October 27, 2025	17.2	16.8	16.8	17.2	16.8	120,819
October 26, 2025	16.73	17.01	17.01	17.19	16.73	228,742
October 23, 2025	16.49	16.55	16.55	16.7	16.44	79,559
October 22, 2025	16.73	16.49	16.49	16.87	16.48	108,167
October 21, 2025	17.06	16.72	16.72	17.14	16.71	152,961
October 20, 2025	17.33	17.06	17.06	17.35	17.06	105,200
October 19, 2025	17.5	17.3	17.3	17.6	17.24	144,805
October 16, 2025	17.27	17.38	17.38	17.79	17.23	462,505
October 15, 2025	17.26	17.17	17.17	17.4	17.17	152,586
October 14, 2025	17.7	17.26	17.26	17.7	17.2	185,045
October 13, 2025	17.42	17.6	17.6	17.65	17.42	149,425
October 12, 2025	17.14	17.4	17.4	17.69	17.14	233,644
October 09, 2025	17.8	17.3	17.3	17.82	17.28	202,756
October 08, 2025	17.95	17.64	17.64	17.97	17.5	180,823
October 07, 2025	17.96	17.9	17.9	18.1	17.64	383,796
October 06, 2025	18	17.94	17.94	18.09	17.83	292,343
October 05, 2025	17.9	17.9	17.9	18.11	17.88	252,390
October 02, 2025	18.17	17.93	17.93	18.17	17.85	257,707
October 01, 2025	17.93	18.04	18.04	18.2	17.82	1.14M
September 30, 2025	17.68	17.93	17.93	18.4	17.61	1.14M
September 29, 2025	17.79	17.67	17.67	17.94	17.54	518,782
September 28, 2025	17.5	17.83	17.83	18.5	17.35	1.5M
September 25, 2025	17.58	17.3	17.3	17.63	17.13	230,093
September 24, 2025	17.57	17.44	17.44	17.65	17.24	281,955
September 22, 2025	17.5	17.2	17.2	17.57	17.11	306,720
September 21, 2025	17.93	17.5	17.5	17.93	17.2	293,433
September 18, 2025	17.8	17.59	17.59	18.44	17.42	1.3M
September 17, 2025	16.48	17.7	17.7	17.8	16.45	1.6M
September 16, 2025	16.29	16.26	16.26	16.47	16.17	265,705
September 15, 2025	15.95	16.16	16.16	16.39	15.86	210,317
September 14, 2025	15.98	16	16	16.12	15.59	177,273
September 11, 2025	15.93	15.81	15.81	15.99	15.52	177,095

National Metal Manufacturing and Casting Co. (2220.SR) SAU