NMDC Group PJSC (ADX:NMDC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.28 | 23.20 | 22.12 | 23.10 | 23.10 | 4.90% | 534,854 |
| Oct 29, 2025 | 22.14 | 22.22 | 22.02 | 22.02 | 22.02 | -0.45% | 126,589 |
| Oct 28, 2025 | 22.20 | 22.26 | 22.08 | 22.12 | 22.12 | -0.18% | 116,371 |
| Oct 27, 2025 | 22.68 | 22.68 | 22.16 | 22.16 | 22.16 | -2.29% | 302,108 |
| Oct 24, 2025 | 22.60 | 22.74 | 22.56 | 22.68 | 22.68 | 0.35% | 83,402 |
| Oct 23, 2025 | 22.44 | 22.66 | 22.44 | 22.60 | 22.60 | 0.71% | 256,897 |
| Oct 22, 2025 | 22.36 | 22.46 | 22.32 | 22.44 | 22.44 | 0.36% | 90,122 |
| Oct 21, 2025 | 22.48 | 22.50 | 22.30 | 22.36 | 22.36 | -0.62% | 85,754 |
| Oct 20, 2025 | 22.64 | 22.64 | 22.44 | 22.50 | 22.50 | -0.62% | 213,859 |
| Oct 17, 2025 | 22.22 | 22.86 | 22.22 | 22.64 | 22.64 | 1.89% | 489,847 |
| Oct 16, 2025 | 22.28 | 22.28 | 22.02 | 22.22 | 22.22 | -0.27% | 223,878 |
| Oct 15, 2025 | 22.44 | 22.48 | 22.24 | 22.28 | 22.28 | -0.71% | 86,692 |
| Oct 14, 2025 | 22.22 | 22.46 | 22.14 | 22.44 | 22.44 | 1.17% | 142,947 |
| Oct 13, 2025 | 22.14 | 22.26 | 21.84 | 22.18 | 22.18 | -0.09% | 130,934 |
| Oct 10, 2025 | 22.32 | 22.70 | 22.04 | 22.20 | 22.20 | -0.45% | 191,116 |
| Oct 9, 2025 | 22.30 | 22.42 | 22.20 | 22.30 | 22.30 | 0.27% | 111,617 |
| Oct 8, 2025 | 22.12 | 22.24 | 22.02 | 22.24 | 22.24 | 0.63% | 61,628 |
| Oct 7, 2025 | 22.18 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | 23,379 |
| Oct 6, 2025 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | -0.45% | 50,282 |
| Oct 3, 2025 | 22.02 | 22.46 | 22.00 | 22.30 | 22.30 | 1.27% | 65,117 |
| Oct 2, 2025 | 22.10 | 22.16 | 22.00 | 22.02 | 22.02 | -0.27% | 105,491 |
| Oct 1, 2025 | 21.82 | 22.24 | 21.82 | 22.08 | 22.08 | 1.19% | 50,370 |
| Sep 30, 2025 | 21.94 | 22.10 | 21.82 | 21.82 | 21.82 | -0.46% | 76,437 |
| Sep 29, 2025 | 22.08 | 22.10 | 21.80 | 21.92 | 21.92 | -0.81% | 54,338 |
| Sep 26, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 2.22% | 138,112 |
| Sep 25, 2025 | 21.88 | 21.92 | 21.60 | 21.62 | 21.62 | -1.37% | 270,302 |
| Sep 24, 2025 | 22.22 | 22.22 | 21.86 | 21.92 | 21.92 | -1.44% | 117,558 |
| Sep 23, 2025 | 22.32 | 22.36 | 22.20 | 22.24 | 22.24 | -0.27% | 57,631 |
| Sep 22, 2025 | 22.44 | 22.64 | 22.26 | 22.30 | 22.30 | -0.71% | 72,461 |
| Sep 19, 2025 | 22.32 | 23.00 | 22.32 | 22.46 | 22.46 | 0.45% | 268,149 |
| Sep 18, 2025 | 22.28 | 22.70 | 22.20 | 22.36 | 22.36 | 0.27% | 152,440 |
| Sep 17, 2025 | 22.24 | 22.36 | 22.24 | 22.30 | 22.30 | 0.36% | 108,588 |
| Sep 16, 2025 | 22.20 | 22.30 | 22.18 | 22.22 | 22.22 | 0.09% | 67,837 |
| Sep 15, 2025 | 22.22 | 22.46 | 22.20 | 22.20 | 22.20 | 0.36% | 123,303 |
| Sep 12, 2025 | 22.04 | 22.30 | 22.00 | 22.12 | 22.12 | 0.27% | 243,114 |
| Sep 11, 2025 | 21.82 | 22.16 | 21.74 | 22.06 | 22.06 | 0.73% | 258,626 |
| Sep 10, 2025 | 22.00 | 22.04 | 21.70 | 21.90 | 21.90 | -0.36% | 228,084 |
| Sep 9, 2025 | 22.46 | 22.46 | 21.82 | 21.98 | 21.98 | -2.22% | 373,153 |
| Sep 8, 2025 | 22.90 | 23.12 | 22.42 | 22.48 | 22.48 | -1.75% | 142,847 |
| Sep 4, 2025 | 23.56 | 23.62 | 22.80 | 22.88 | 22.88 | -2.89% | 239,784 |
| Sep 3, 2025 | 23.42 | 23.78 | 23.40 | 23.56 | 23.56 | 0.68% | 138,747 |
| Sep 2, 2025 | 23.32 | 23.48 | 23.24 | 23.40 | 23.40 | 0.52% | 55,535 |
| Sep 1, 2025 | 23.72 | 23.72 | 23.28 | 23.28 | 23.28 | -1.85% | 82,665 |
| Aug 29, 2025 | 23.70 | 23.76 | 23.68 | 23.72 | 23.72 | 0.17% | 51,483 |
| Aug 28, 2025 | 23.78 | 23.84 | 23.66 | 23.68 | 23.68 | -0.17% | 146,744 |
| Aug 27, 2025 | 23.88 | 23.92 | 23.72 | 23.72 | 23.72 | -0.67% | 92,937 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.70 | 23.88 | 23.88 | -0.17% | 134,635 |
| Aug 25, 2025 | 23.98 | 24.00 | 23.88 | 23.92 | 23.92 | -0.33% | 106,324 |
| Aug 22, 2025 | 24.10 | 24.10 | 23.94 | 24.00 | 24.00 | -0.41% | 58,736 |
| Aug 21, 2025 | 24.04 | 24.16 | 24.04 | 24.10 | 24.10 | 0.42% | 47,014 |