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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.6	15.69	15.69	16.12	15.5	117,509
September 09, 2025	15.75	16	16	16	15.5	194,105
September 08, 2025	15.8	15.75	15.75	16.24	15.7	243,034
September 07, 2025	15.76	15.74	15.74	16	15.69	85,242
September 04, 2025	15.76	15.76	15.76	16.02	15.76	80,634
September 03, 2025	15.8	15.76	15.76	16.15	15.76	122,029
September 02, 2025	16.15	15.76	15.76	16.15	15.66	99,522
September 01, 2025	16.15	16.19	16.19	16.38	15.94	96,666
August 31, 2025	16.38	16.28	16.28	16.6	16.12	169,028
August 28, 2025	16.92	16.58	16.58	17.06	16.57	216,260
August 27, 2025	16.65	16.87	16.87	17.57	16.54	783,522
August 26, 2025	16.6	16.59	16.59	16.67	16.48	59,536
August 25, 2025	16.7	16.6	16.6	16.73	16.48	79,469
August 24, 2025	16.8	16.7	16.7	17.13	16.65	238,176
August 21, 2025	16.44	16.51	16.51	16.57	16.21	193,343
August 20, 2025	16.82	16.62	16.62	16.93	16.5	183,173
August 19, 2025	17.19	16.9	16.9	17.24	16.9	303,954
August 18, 2025	16.12	17.1	17.1	17.6	16.12	1.15M
August 17, 2025	15.82	16.05	16.05	16.4	15.82	157,792
August 14, 2025	15.88	15.82	15.82	16.16	15.5	117,923
August 13, 2025	16.34	15.88	15.88	16.34	15.86	125,412
August 12, 2025	15.74	15.98	15.98	16.17	15.74	79,786
August 11, 2025	16.42	15.94	15.94	16.42	15.86	116,276
August 10, 2025	16.3	16.42	16.42	16.88	16.26	276,917
August 07, 2025	16.41	16.37	16.37	16.6	16.31	105,099
August 06, 2025	16.42	16.41	16.41	16.87	16.32	164,599
August 05, 2025	16.82	16.4	16.4	16.99	16.01	305,387
August 04, 2025	16.8	16.8	16.8	17.2	16.72	355,302
August 03, 2025	17.22	16.76	16.76	17.24	16.63	263,266
July 31, 2025	17.6	17.22	17.22	17.67	17.11	276,215
July 30, 2025	17.6	17.6	17.6	17.88	17.1	408,411
July 29, 2025	17.11	17.5	17.5	17.9	16.9	710,551
July 28, 2025	17.5	17.11	17.11	18	17.11	510,194
July 27, 2025	17.7	17.5	17.5	18.48	17.49	1.24M

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