NMDC Group PJSC (ADX:NMDC)
United Arab Emirates · Delayed Price · Currency is AED 21.78
-0.26 (-1.18%)
At close: Nov 20, 2025
NMDC Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 22.06 | 22.06 | 21.70 | 21.78 | 21.78 | -1.18% | 127,397 |
| Nov 19, 2025 | 22.04 | 22.10 | 21.98 | 22.04 | 22.04 | - | 66,625 |
| Nov 18, 2025 | 22.10 | 22.12 | 22.02 | 22.04 | 22.04 | -0.27% | 23,381 |
| Nov 17, 2025 | 22.08 | 22.10 | 22.02 | 22.10 | 22.10 | 0.18% | 81,604 |
| Nov 14, 2025 | 22.42 | 22.44 | 22.02 | 22.06 | 22.06 | -1.69% | 90,774 |
| Nov 13, 2025 | 22.38 | 22.62 | 22.34 | 22.44 | 22.44 | 0.45% | 236,182 |
| Nov 12, 2025 | 22.40 | 22.46 | 22.24 | 22.34 | 22.34 | -0.45% | 237,631 |
| Nov 11, 2025 | 22.60 | 22.70 | 22.36 | 22.44 | 22.44 | -0.71% | 90,962 |
| Nov 10, 2025 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -2.16% | 98,835 |
| Nov 7, 2025 | 23.30 | 23.38 | 22.92 | 23.10 | 23.10 | -0.69% | 63,370 |
| Nov 6, 2025 | 23.06 | 23.44 | 23.02 | 23.26 | 23.26 | 1.13% | 178,330 |
| Nov 5, 2025 | 23.70 | 23.70 | 22.90 | 23.00 | 23.00 | -3.20% | 128,523 |
| Nov 4, 2025 | 23.86 | 23.98 | 23.56 | 23.76 | 23.76 | -0.42% | 126,678 |
| Nov 3, 2025 | 23.90 | 23.98 | 23.58 | 23.86 | 23.86 | -0.25% | 166,338 |
| Oct 31, 2025 | 23.14 | 24.18 | 23.04 | 23.92 | 23.92 | 3.55% | 400,515 |
| 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 |