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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	17.15	17.6	17.6	17.84	16.96	1.15M
July 23, 2025	16.12	16.94	16.94	17.1	16.12	592,833
July 22, 2025	16.67	16.08	16.08	16.82	16	428,689
July 21, 2025	16.96	16.69	16.69	17.37	16.5	959,490
July 20, 2025	15.61	16.91	16.91	16.94	15.61	883,206
July 17, 2025	15.77	15.51	15.51	15.86	15.51	80,893
July 16, 2025	16	15.75	15.75	16.24	15.7	125,651
July 15, 2025	16.04	16.01	16.01	16.42	15.92	166,437
July 14, 2025	16.3	16.04	16.04	16.35	15.8	209,183
July 13, 2025	16.64	16.35	16.35	16.74	16.35	223,814
July 10, 2025	16.64	16.63	16.63	16.77	16.48	204,143
July 09, 2025	16.14	16.53	16.53	16.86	16.14	444,003
July 08, 2025	16.62	16.19	16.19	16.7	16.19	279,834
July 07, 2025	16.7	16.6	16.6	16.79	16.5	193,511
July 06, 2025	16.42	16.7	16.7	17.1	16.42	542,561
July 03, 2025	16.76	16.42	16.42	16.78	16.38	250,246
July 02, 2025	16.41	16.57	16.57	17.3	16.41	779,071
July 01, 2025	17	16.5	16.5	17	16.37	814,999
June 30, 2025	15.64	16.83	16.83	16.94	15.64	2.76M
June 29, 2025	14.31	15.4	15.4	15.52	14.31	704,362
June 26, 2025	13.94	14.22	14.22	14.24	13.74	168,986
June 25, 2025	14.1	13.96	13.96	14.14	13.92	119,326
June 24, 2025	13.5	14	14	14	13.5	181,254
June 23, 2025	13.06	13.26	13.26	13.34	13.06	137,317
June 22, 2025	12.9	12.9	12.9	13.16	12.86	101,346
June 19, 2025	12.66	12.7	12.7	12.96	12.6	66,825
June 18, 2025	13.04	12.8	12.8	13.04	12.74	68,400
June 17, 2025	13.28	13.04	13.04	13.38	13.04	50,025
June 16, 2025	12.7	13.28	13.28	13.36	12.7	81,391
June 15, 2025	12.54	12.74	12.74	12.98	12.54	149,346
June 12, 2025	13.72	13.2	13.2	13.72	13.18	59,116
June 11, 2025	13.68	13.82	13.82	14.06	13.68	61,897
June 04, 2025	13.42	13.68	13.68	13.9	13.42	123,669
June 03, 2025	13.22	13.4	13.4	13.54	13.22	50,672
June 02, 2025	13.06	13.2	13.2	13.36	13.06	39,897
June 01, 2025	13.5	13.16	13.16	13.52	13.1	52,605
May 29, 2025	13.44	13.5	13.5	13.68	13.44	42,025
May 28, 2025	13.02	13.4	13.4	13.44	13.02	32,317
May 27, 2025	13.34	13.18	13.18	13.4	13.02	89,991
May 26, 2025	13.76	13.32	13.32	13.96	13.02	231,920

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