NMDC Group PJSC (ADX:NMDC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
23.10
+1.08 (4.90%)
At close: Oct 30, 2025

NMDC Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202522.2823.2022.1223.1023.104.90%534,854
Oct 29, 202522.1422.2222.0222.0222.02-0.45%126,589
Oct 28, 202522.2022.2622.0822.1222.12-0.18%116,371
Oct 27, 202522.6822.6822.1622.1622.16-2.29%302,108
Oct 24, 202522.6022.7422.5622.6822.680.35%83,402
Oct 23, 202522.4422.6622.4422.6022.600.71%256,897
Oct 22, 202522.3622.4622.3222.4422.440.36%90,122
Oct 21, 202522.4822.5022.3022.3622.36-0.62%85,754
Oct 20, 202522.6422.6422.4422.5022.50-0.62%213,859
Oct 17, 202522.2222.8622.2222.6422.641.89%489,847
Oct 16, 202522.2822.2822.0222.2222.22-0.27%223,878
Oct 15, 202522.4422.4822.2422.2822.28-0.71%86,692
Oct 14, 202522.2222.4622.1422.4422.441.17%142,947
Oct 13, 202522.1422.2621.8422.1822.18-0.09%130,934
Oct 10, 202522.3222.7022.0422.2022.20-0.45%191,116
Oct 9, 202522.3022.4222.2022.3022.300.27%111,617
Oct 8, 202522.1222.2422.0222.2422.240.63%61,628
Oct 7, 202522.1822.2022.0022.1022.10-0.45%23,379
Oct 6, 202522.3022.3022.1022.2022.20-0.45%50,282
Oct 3, 202522.0222.4622.0022.3022.301.27%65,117
Oct 2, 202522.1022.1622.0022.0222.02-0.27%105,491
Oct 1, 202521.8222.2421.8222.0822.081.19%50,370
Sep 30, 202521.9422.1021.8221.8221.82-0.46%76,437
Sep 29, 202522.0822.1021.8021.9221.92-0.81%54,338
Sep 26, 202521.7022.1021.7022.1022.102.22%138,112
Sep 25, 202521.8821.9221.6021.6221.62-1.37%270,302
Sep 24, 202522.2222.2221.8621.9221.92-1.44%117,558
Sep 23, 202522.3222.3622.2022.2422.24-0.27%57,631
Sep 22, 202522.4422.6422.2622.3022.30-0.71%72,461
Sep 19, 202522.3223.0022.3222.4622.460.45%268,149
Sep 18, 202522.2822.7022.2022.3622.360.27%152,440
Sep 17, 202522.2422.3622.2422.3022.300.36%108,588
Sep 16, 202522.2022.3022.1822.2222.220.09%67,837
Sep 15, 202522.2222.4622.2022.2022.200.36%123,303
Sep 12, 202522.0422.3022.0022.1222.120.27%243,114
Sep 11, 202521.8222.1621.7422.0622.060.73%258,626
Sep 10, 202522.0022.0421.7021.9021.90-0.36%228,084
Sep 9, 202522.4622.4621.8221.9821.98-2.22%373,153
Sep 8, 202522.9023.1222.4222.4822.48-1.75%142,847
Sep 4, 202523.5623.6222.8022.8822.88-2.89%239,784
Sep 3, 202523.4223.7823.4023.5623.560.68%138,747
Sep 2, 202523.3223.4823.2423.4023.400.52%55,535
Sep 1, 202523.7223.7223.2823.2823.28-1.85%82,665
Aug 29, 202523.7023.7623.6823.7223.720.17%51,483
Aug 28, 202523.7823.8423.6623.6823.68-0.17%146,744
Aug 27, 202523.8823.9223.7223.7223.72-0.67%92,937
Aug 26, 202524.0024.0023.7023.8823.88-0.17%134,635
Aug 25, 202523.9824.0023.8823.9223.92-0.33%106,324
Aug 22, 202524.1024.1023.9424.0024.00-0.41%58,736
Aug 21, 202524.0424.1624.0424.1024.100.42%47,014