NATIONAL ALUMINIUM CO LTD (nationalum)
METALS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 180.62 | 180.89 | 180.62 | 180.8 | 67500 |
| 2025-05-20 15:28:00 | 180.38 | 180.99 | 180.25 | 180.7 | 300000 |
| 2025-05-20 15:27:00 | 180.22 | 180.4 | 180.1 | 180.38 | 97500 |
| 2025-05-20 15:26:00 | 180.04 | 180.15 | 180.0 | 180.1 | 78750 |
| 2025-05-20 15:25:00 | 179.7 | 179.98 | 179.66 | 179.98 | 71250 |
| 2025-05-20 15:24:00 | 179.5 | 179.7 | 179.5 | 179.7 | 112500 |
| 2025-05-20 15:23:00 | 179.79 | 179.88 | 179.55 | 179.55 | 191250 |
| 2025-05-20 15:22:00 | 180.06 | 180.06 | 179.79 | 179.79 | 71250 |
| 2025-05-20 15:21:00 | 179.89 | 180.11 | 179.86 | 180.06 | 105000 |
| 2025-05-20 15:20:00 | 179.77 | 179.93 | 179.77 | 179.89 | 153750 |
| 2025-05-20 15:19:00 | 179.79 | 179.79 | 179.72 | 179.77 | 105000 |
| 2025-05-20 15:18:00 | 180.04 | 180.04 | 179.74 | 179.79 | 48750 |
| 2025-05-20 15:17:00 | 180.08 | 180.1 | 180.04 | 180.04 | 60000 |
| 2025-05-20 15:16:00 | 180.01 | 180.13 | 180.01 | 180.08 | 93750 |
| 2025-05-20 15:15:00 | 180.09 | 180.17 | 180.01 | 180.01 | 101250 |
| 2025-05-20 15:14:00 | 180.35 | 180.38 | 180.01 | 180.01 | 112500 |
| 2025-05-20 15:13:00 | 179.7 | 180.5 | 179.63 | 180.35 | 217500 |
| 2025-05-20 15:12:00 | 179.78 | 179.86 | 179.7 | 179.7 | 45000 |
| 2025-05-20 15:11:00 | 179.56 | 179.78 | 179.56 | 179.78 | 60000 |
| 2025-05-20 15:10:00 | 179.45 | 179.64 | 179.41 | 179.56 | 78750 |
| 2025-05-20 15:09:00 | 179.28 | 179.55 | 179.14 | 179.55 | 108750 |
| 2025-05-20 15:08:00 | 179.23 | 179.24 | 179.21 | 179.24 | 52500 |
| 2025-05-20 15:07:00 | 179.11 | 179.2 | 179.08 | 179.11 | 112500 |
| 2025-05-20 15:06:00 | 179.4 | 179.4 | 179.25 | 179.25 | 7500 |
| 2025-05-20 15:05:00 | 179.23 | 179.4 | 179.23 | 179.4 | 37500 |
| 2025-05-20 15:04:00 | 179.44 | 179.44 | 179.0 | 179.29 | 221250 |
| 2025-05-20 15:03:00 | 179.8 | 179.8 | 179.44 | 179.44 | 60000 |
| 2025-05-20 15:02:00 | 179.97 | 179.97 | 179.78 | 179.78 | 11250 |
| 2025-05-20 15:01:00 | 179.95 | 180.03 | 179.86 | 179.97 | 52500 |
| 2025-05-20 15:00:00 | 179.92 | 180.13 | 179.89 | 179.89 | 33750 |
| 2025-05-20 14:59:00 | 179.86 | 180.02 | 179.86 | 179.92 | 30000 |
| 2025-05-20 14:58:00 | 180.0 | 180.0 | 179.8 | 179.8 | 82500 |
| 2025-05-20 14:57:00 | 180.0 | 180.0 | 179.94 | 180.0 | 18750 |
| 2025-05-20 14:56:00 | 180.13 | 180.26 | 180.0 | 180.0 | 26250 |
| 2025-05-20 14:55:00 | 180.2 | 180.2 | 180.04 | 180.13 | 33750 |
| 2025-05-20 14:54:00 | 180.44 | 180.44 | 180.2 | 180.2 | 3750 |
| 2025-05-20 14:53:00 | 180.57 | 180.57 | 180.4 | 180.44 | 15000 |
| 2025-05-20 14:52:00 | 180.55 | 180.57 | 180.55 | 180.57 | 15000 |
| 2025-05-20 14:51:00 | 180.68 | 180.68 | 180.55 | 180.55 | 15000 |
| 2025-05-20 14:50:00 | 180.51 | 180.68 | 180.51 | 180.68 | 3750 |
| 2025-05-20 14:49:00 | 180.66 | 180.66 | 180.51 | 180.51 | 3750 |
| 2025-05-20 14:48:00 | 180.55 | 180.68 | 180.54 | 180.66 | 11250 |
| 2025-05-20 14:47:00 | 180.35 | 180.6 | 180.35 | 180.55 | 18750 |
| 2025-05-20 14:46:00 | 180.21 | 180.4 | 180.13 | 180.35 | 18750 |
| 2025-05-20 14:45:00 | 180.27 | 180.27 | 180.0 | 180.08 | 33750 |
| 2025-05-20 14:44:00 | 180.27 | 180.27 | 180.27 | 180.27 | 3750 |
| 2025-05-20 14:43:00 | 180.0 | 180.05 | 180.0 | 180.05 | 11250 |
| 2025-05-20 14:42:00 | 180.33 | 180.33 | 179.89 | 180.0 | 52500 |
| 2025-05-20 14:41:00 | 180.34 | 180.4 | 180.33 | 180.33 | 15000 |
| 2025-05-20 14:40:00 | 180.91 | 180.91 | 180.34 | 180.34 | 22500 |
| 2025-05-20 14:39:00 | 180.74 | 181.01 | 180.74 | 180.91 | 67500 |
| 2025-05-20 14:38:00 | 180.7 | 180.88 | 180.7 | 180.74 | 11250 |
| 2025-05-20 14:37:00 | 180.41 | 180.7 | 180.41 | 180.7 | 26250 |
| 2025-05-20 14:36:00 | 180.56 | 180.57 | 180.41 | 180.41 | 7500 |
| 2025-05-20 14:35:00 | 180.61 | 180.61 | 180.53 | 180.56 | 48750 |
| 2025-05-20 14:34:00 | 179.86 | 180.59 | 179.75 | 180.59 | 150000 |
| 2025-05-20 14:33:00 | 179.78 | 180.0 | 179.78 | 179.86 | 26250 |
| 2025-05-20 14:32:00 | 179.85 | 179.87 | 179.78 | 179.78 | 15000 |
| 2025-05-20 14:31:00 | 180.2 | 180.2 | 179.77 | 179.85 | 105000 |
| 2025-05-20 14:30:00 | 180.28 | 180.28 | 180.18 | 180.18 | 18750 |
| 2025-05-20 14:29:00 | 180.25 | 180.28 | 180.14 | 180.28 | 7500 |
| 2025-05-20 14:28:00 | 180.2 | 180.25 | 180.1 | 180.25 | 45000 |
| 2025-05-20 14:27:00 | 180.3 | 180.3 | 180.2 | 180.2 | 3750 |
| 2025-05-20 14:26:00 | 180.26 | 180.3 | 180.26 | 180.3 | 18750 |
| 2025-05-20 14:25:00 | 180.2 | 180.36 | 180.1 | 180.26 | 15000 |
| 2025-05-20 14:24:00 | 180.17 | 180.3 | 180.17 | 180.2 | 26250 |
| 2025-05-20 14:23:00 | 180.16 | 180.32 | 180.09 | 180.17 | 86250 |
| 2025-05-20 14:22:00 | 180.18 | 180.33 | 180.03 | 180.08 | 101250 |
| 2025-05-20 14:21:00 | 180.3 | 180.39 | 180.14 | 180.17 | 48750 |
| 2025-05-20 14:20:00 | 180.7 | 180.7 | 180.3 | 180.3 | 101250 |
| 2025-05-20 14:19:00 | 180.89 | 180.9 | 180.7 | 180.7 | 71250 |
| 2025-05-20 14:18:00 | 180.52 | 181.06 | 180.52 | 180.89 | 105000 |
| 2025-05-20 14:17:00 | 180.7 | 180.7 | 180.39 | 180.54 | 465000 |
| 2025-05-20 14:16:00 | 180.53 | 180.75 | 180.53 | 180.7 | 26250 |
| 2025-05-20 14:15:00 | 180.79 | 180.79 | 180.5 | 180.52 | 525000 |
| 2025-05-20 14:14:00 | 180.85 | 180.99 | 180.75 | 180.99 | 60000 |
| 2025-05-20 14:13:00 | 180.9 | 181.05 | 180.83 | 180.85 | 105000 |
| 2025-05-20 14:12:00 | 181.06 | 181.06 | 180.83 | 180.9 | 75000 |
| 2025-05-20 14:11:00 | 181.06 | 181.11 | 181.0 | 181.06 | 56250 |
| 2025-05-20 14:10:00 | 181.19 | 181.19 | 181.06 | 181.06 | 7500 |
| 2025-05-20 14:09:00 | 181.07 | 181.19 | 181.05 | 181.19 | 11250 |
| 2025-05-20 14:08:00 | 181.25 | 181.25 | 181.07 | 181.07 | 60000 |
| 2025-05-20 14:07:00 | 181.25 | 181.3 | 181.11 | 181.3 | 22500 |
| 2025-05-20 14:06:00 | 181.7 | 181.7 | 181.25 | 181.25 | 93750 |
| 2025-05-20 14:05:00 | 181.7 | 181.7 | 181.7 | 181.7 | 56250 |
| 2025-05-20 14:04:00 | 181.7 | 181.7 | 181.7 | 181.7 | 3750 |
| 2025-05-20 14:03:00 | 181.7 | 181.71 | 181.7 | 181.7 | 101250 |
| 2025-05-20 14:02:00 | 181.8 | 181.87 | 181.7 | 181.7 | 75000 |
| 2025-05-20 14:01:00 | 181.91 | 181.91 | 181.6 | 181.8 | 153750 |
| 2025-05-20 14:00:00 | 182.1 | 182.1 | 181.91 | 181.91 | 7500 |
| 2025-05-20 13:59:00 | 182.08 | 182.1 | 182.08 | 182.1 | 33750 |
| 2025-05-20 13:58:00 | 181.9 | 182.0 | 181.9 | 182.0 | 22500 |
| 2025-05-20 13:57:00 | 182.08 | 182.08 | 181.9 | 181.9 | 3750 |
| 2025-05-20 13:56:00 | 182.08 | 182.08 | 182.08 | 182.08 | 0 |
| 2025-05-20 13:55:00 | 181.9 | 182.1 | 181.89 | 182.08 | 90000 |
| 2025-05-20 13:54:00 | 181.67 | 181.92 | 181.67 | 181.92 | 37500 |
| 2025-05-20 13:53:00 | 181.67 | 181.67 | 181.67 | 181.67 | 0 |
| 2025-05-20 13:52:00 | 181.84 | 181.84 | 181.67 | 181.67 | 7500 |
| 2025-05-20 13:51:00 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
| 2025-05-20 13:50:00 | 181.9 | 181.9 | 181.75 | 181.75 | 7500 |