NMDC Group PJSC (ADX:NMDC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
22.24
+0.14 (0.63%)
Last updated: Oct 8, 2025, 10:00 AM GST

NMDC Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202524.0224.1423.9624.0024.00-0.08%172,351
Aug 19, 202524.1424.1623.7224.0224.02-0.25%331,742
Aug 18, 202524.6824.6824.0424.0824.08-2.59%217,246
Aug 15, 202524.8024.8024.7224.7224.72-0.32%10,475
Aug 14, 202524.8624.8624.6824.8024.80-0.24%606,144
Aug 13, 202524.8024.9224.7224.8624.860.08%57,961
Aug 12, 202524.6624.8824.6424.8424.840.32%91,217
Aug 11, 202524.6624.8024.6024.7624.760.65%36,102
Aug 8, 202524.6024.6624.5824.6024.60-0.16%22,759
Aug 7, 202524.5024.7024.3024.6424.641.15%86,351
Aug 6, 202524.6424.7224.3424.3624.36-1.14%138,289
Aug 5, 202524.7224.7624.6424.6424.64-0.32%67,209
Aug 4, 202524.7224.7224.6224.7224.72-0.08%36,223
Aug 1, 202524.9424.9624.7424.7424.74-0.88%27,158