NATIONAL ALUMINIUM CO LTD (nationalum)
METALS
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 189.51 | 191.7 | 188.52 | 191.3 | 5850000 |
| 2025-07-07 05:30:00 | 191.0 | 191.0 | 188.15 | 189.08 | 9513750 |
| 2025-07-04 05:30:00 | 193.4 | 194.77 | 191.2 | 192.82 | 6457500 |
| 2025-07-03 05:30:00 | 194.5 | 197.13 | 192.5 | 192.92 | 13548750 |
| 2025-07-02 05:30:00 | 192.55 | 196.55 | 191.51 | 193.67 | 19905000 |
| 2025-07-01 05:30:00 | 194.0 | 194.08 | 188.82 | 191.58 | 13878750 |
| 2025-06-30 05:30:00 | 193.34 | 194.5 | 189.55 | 193.75 | 23835000 |
| 2025-06-27 05:30:00 | 197.25 | 199.03 | 191.9 | 192.29 | 24952500 |
| 2025-06-26 05:30:00 | 188.14 | 194.72 | 187.85 | 193.78 | 21255000 |
| 2025-06-25 05:30:00 | 190.94 | 191.39 | 187.1 | 187.7 | 19890000 |
| 2025-06-24 05:30:00 | 189.0 | 192.65 | 188.9 | 190.04 | 17962500 |
| 2025-06-23 05:30:00 | 182.42 | 189.2 | 182.35 | 188.47 | 29118750 |
| 2025-06-20 05:30:00 | 181.56 | 185.19 | 181.47 | 183.98 | 7927500 |
| 2025-06-19 05:30:00 | 186.18 | 186.34 | 181.22 | 181.93 | 9577500 |
| 2025-06-18 05:30:00 | 185.04 | 187.12 | 185.0 | 186.37 | 8205000 |
| 2025-06-17 05:30:00 | 187.49 | 188.67 | 185.22 | 185.57 | 9577500 |
| 2025-06-16 05:30:00 | 186.51 | 188.69 | 183.1 | 188.14 | 11981250 |
| 2025-06-13 05:30:00 | 184.01 | 189.8 | 182.65 | 185.93 | 14883750 |
| 2025-06-12 05:30:00 | 191.0 | 191.35 | 186.83 | 187.33 | 12641250 |
| 2025-06-11 05:30:00 | 190.9 | 192.75 | 189.06 | 190.4 | 15618750 |
| 2025-06-10 05:30:00 | 188.5 | 195.25 | 188.5 | 191.85 | 29261250 |
| 2025-06-09 05:30:00 | 190.0 | 191.29 | 187.36 | 187.6 | 11636250 |
| 2025-06-06 05:30:00 | 183.23 | 191.6 | 183.23 | 189.17 | 35625000 |
| 2025-06-05 05:30:00 | 183.51 | 184.55 | 182.1 | 183.57 | 13571250 |
| 2025-06-04 05:30:00 | 182.87 | 184.7 | 180.7 | 183.78 | 11025000 |
| 2025-06-03 05:30:00 | 182.18 | 185.59 | 182.18 | 183.23 | 15596250 |
| 2025-06-02 05:30:00 | 180.35 | 183.16 | 177.06 | 181.82 | 10346250 |
| 2025-05-30 05:30:00 | 186.0 | 186.0 | 181.05 | 181.46 | 12712500 |
| 2025-05-29 05:30:00 | 184.79 | 185.14 | 183.0 | 183.75 | 17970000 |
| 2025-05-28 05:30:00 | 182.18 | 183.99 | 181.38 | 183.48 | 16188750 |
| 2025-05-27 05:30:00 | 183.44 | 184.4 | 181.6 | 182.26 | 13050000 |
| 2025-05-26 05:30:00 | 185.01 | 185.61 | 182.15 | 183.64 | 15521250 |
| 2025-05-23 05:30:00 | 186.0 | 186.08 | 180.03 | 183.96 | 23561250 |
| 2025-05-22 05:30:00 | 189.2 | 191.09 | 183.61 | 185.29 | 52987500 |
| 2025-05-21 05:30:00 | 181.98 | 182.58 | 179.02 | 181.93 | 17808750 |
| 2025-05-20 05:30:00 | 184.0 | 184.6 | 179.0 | 179.87 | 15873750 |
| 2025-05-19 05:30:00 | 177.91 | 184.12 | 177.9 | 182.46 | 24641250 |
| 2025-05-16 05:30:00 | 178.8 | 179.97 | 176.4 | 177.51 | 14576250 |
| 2025-05-15 05:30:00 | 174.2 | 181.47 | 172.67 | 179.19 | 36386250 |
| 2025-05-14 05:30:00 | 166.87 | 174.18 | 166.87 | 173.69 | 24315000 |
| 2025-05-13 05:30:00 | 170.0 | 171.17 | 165.25 | 165.8 | 17902500 |
| 2025-05-12 05:30:00 | 161.99 | 170.54 | 161.15 | 169.76 | 35148750 |
| 2025-05-09 05:30:00 | 151.8 | 157.6 | 148.45 | 157.06 | 12041250 |
| 2025-05-08 05:30:00 | 158.09 | 159.9 | 152.73 | 154.06 | 12585000 |
| 2025-05-07 05:30:00 | 153.93 | 159.28 | 153.29 | 158.5 | 11152500 |
| 2025-05-06 05:30:00 | 160.84 | 161.13 | 154.25 | 154.93 | 12772500 |
| 2025-05-05 05:30:00 | 160.88 | 162.4 | 158.34 | 161.52 | 7533750 |
| 2025-05-02 05:30:00 | 157.53 | 163.25 | 157.53 | 160.04 | 14940000 |
| 2025-04-30 05:30:00 | 157.5 | 159.98 | 156.15 | 156.78 | 9168750 |
| 2025-04-29 05:30:00 | 161.51 | 162.55 | 157.77 | 158.51 | 7095000 |
| 2025-04-28 05:30:00 | 157.35 | 161.59 | 156.93 | 160.69 | 10923750 |
| 2025-04-25 05:30:00 | 163.9 | 164.68 | 156.46 | 157.15 | 19871250 |
| 2025-04-24 05:30:00 | 161.48 | 163.94 | 161.45 | 161.96 | 28481250 |
| 2025-04-23 05:30:00 | 160.7 | 162.94 | 157.43 | 162.09 | 28537500 |
| 2025-04-22 05:30:00 | 163.1 | 164.48 | 158.59 | 159.18 | 45416250 |
| 2025-04-21 05:30:00 | 155.4 | 162.5 | 153.2 | 161.76 | 9472500 |
| 2025-04-17 05:30:00 | 152.1 | 154.15 | 151.03 | 152.75 | 2268750 |
| 2025-04-16 05:30:00 | 152.3 | 153.95 | 150.48 | 152.19 | 1590000 |
| 2025-04-15 05:30:00 | 146.5 | 152.0 | 146.5 | 151.48 | 2407500 |
| 2025-04-11 05:30:00 | 147.87 | 148.5 | 143.67 | 144.27 | 2745000 |
| 2025-04-09 05:30:00 | 143.36 | 146.31 | 140.7 | 144.0 | 27836250 |
| 2025-04-08 05:30:00 | 149.5 | 150.99 | 143.78 | 147.21 | 18750000 |
| 2025-04-07 05:30:00 | 144.0 | 148.3 | 141.69 | 145.34 | 35790000 |
| 2025-04-04 05:30:00 | 172.0 | 172.0 | 156.9 | 158.02 | 35512500 |
| 2025-04-03 05:30:00 | 174.58 | 176.39 | 171.2 | 173.52 | 15978750 |
| 2025-04-02 05:30:00 | 176.4 | 176.4 | 171.75 | 175.28 | 14021250 |
| 2025-04-01 05:30:00 | 175.25 | 179.65 | 175.0 | 176.23 | 15213750 |
| 2025-03-28 05:30:00 | 180.05 | 182.28 | 176.05 | 176.49 | 19811250 |
| 2025-03-27 05:30:00 | 179.09 | 181.27 | 178.0 | 180.25 | 31477500 |
| 2025-03-26 05:30:00 | 182.0 | 183.24 | 179.22 | 179.71 | 20145000 |
| 2025-03-25 05:30:00 | 189.0 | 189.0 | 180.02 | 180.83 | 24555000 |
| 2025-03-24 05:30:00 | 187.51 | 189.4 | 186.16 | 187.31 | 20805000 |
| 2025-03-21 05:30:00 | 189.93 | 189.93 | 182.5 | 185.68 | 29688750 |
| 2025-03-20 05:30:00 | 187.95 | 192.91 | 186.38 | 191.04 | 21348750 |
| 2025-03-19 05:30:00 | 190.64 | 190.85 | 185.06 | 186.93 | 20861250 |
| 2025-03-18 05:30:00 | 187.0 | 190.44 | 186.54 | 189.13 | 15281250 |
| 2025-03-17 05:30:00 | 187.09 | 190.03 | 184.37 | 185.35 | 11902500 |
| 2025-03-13 05:30:00 | 190.59 | 192.1 | 185.73 | 186.76 | 10871250 |
| 2025-03-12 05:30:00 | 191.0 | 193.5 | 186.31 | 191.67 | 15851250 |
| 2025-03-11 05:30:00 | 185.64 | 190.48 | 185.5 | 189.61 | 14737500 |
| 2025-03-10 05:30:00 | 195.21 | 196.33 | 187.7 | 188.27 | 15975000 |
| 2025-03-07 05:30:00 | 194.5 | 196.65 | 191.69 | 194.96 | 18431250 |
| 2025-03-06 05:30:00 | 192.74 | 195.15 | 191.6 | 192.66 | 21742500 |
| 2025-03-05 05:30:00 | 178.97 | 190.59 | 178.97 | 189.61 | 24472500 |
| 2025-03-04 05:30:00 | 177.7 | 183.49 | 173.81 | 179.38 | 18532500 |
| 2025-03-03 05:30:00 | 178.7 | 183.29 | 175.0 | 180.56 | 14475000 |
| 2025-02-28 05:30:00 | 177.5 | 180.65 | 175.2 | 178.14 | 17426250 |
| 2025-02-27 05:30:00 | 180.5 | 181.93 | 176.36 | 180.57 | 31023750 |
| 2025-02-25 05:30:00 | 189.77 | 190.36 | 180.0 | 181.37 | 17793750 |
| 2025-02-24 05:30:00 | 197.0 | 197.31 | 188.1 | 189.8 | 30176250 |
| 2025-02-21 05:30:00 | 193.8 | 202.35 | 192.48 | 200.09 | 32283750 |
| 2025-02-20 05:30:00 | 187.1 | 193.92 | 186.21 | 192.97 | 13912500 |
| 2025-02-19 05:30:00 | 178.83 | 187.78 | 178.14 | 187.32 | 13882500 |
| 2025-02-18 05:30:00 | 181.47 | 181.47 | 175.86 | 180.11 | 9585000 |
| 2025-02-17 05:30:00 | 179.78 | 183.03 | 176.61 | 181.4 | 11621250 |
| 2025-02-14 05:30:00 | 189.64 | 192.25 | 179.29 | 182.03 | 18555000 |
| 2025-02-13 05:30:00 | 190.22 | 194.28 | 187.6 | 191.63 | 15558750 |
| 2025-02-12 05:30:00 | 183.99 | 192.59 | 183.93 | 189.85 | 25320000 |
| 2025-02-11 05:30:00 | 194.64 | 198.6 | 180.65 | 184.14 | 72521250 |
| 2025-02-10 05:30:00 | 197.99 | 197.99 | 188.89 | 189.97 | 15757500 |