NMDC Group PJSC (ADX:NMDC)
United Arab Emirates · Delayed Price · Currency is AED 21.78
+1.12 (5.42%)
Last updated: Feb 3, 2026, 10:00 AM GST
NMDC Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 21.80 | 22.60 | 21.72 | 22.42 | 22.42 | 2.94% | 490,189 |
| Feb 3, 2026 | 20.68 | 22.00 | 20.68 | 21.78 | 21.78 | 5.42% | 710,848 |
| Feb 2, 2026 | 20.66 | 20.88 | 20.56 | 20.66 | 20.66 | 0.49% | 90,767 |
| Jan 30, 2026 | 20.50 | 20.76 | 20.48 | 20.56 | 20.56 | 0.39% | 61,803 |
| Jan 29, 2026 | 20.82 | 21.00 | 20.40 | 20.48 | 20.48 | -1.44% | 102,176 |
| Jan 28, 2026 | 20.86 | 21.14 | 20.72 | 20.78 | 20.78 | -0.29% | 165,605 |
| Jan 27, 2026 | 20.38 | 20.94 | 20.38 | 20.84 | 20.84 | 2.36% | 190,345 |
| Jan 26, 2026 | 20.62 | 20.72 | 20.26 | 20.36 | 20.36 | -1.17% | 68,200 |
| Jan 23, 2026 | 20.62 | 20.62 | 20.48 | 20.60 | 20.60 | - | 78,636 |
| Jan 22, 2026 | 20.50 | 21.14 | 20.50 | 20.60 | 20.60 | 0.59% | 312,584 |
| Jan 21, 2026 | 20.06 | 20.48 | 20.06 | 20.48 | 20.48 | 2.20% | 127,250 |
| Jan 20, 2026 | 20.20 | 20.24 | 20.04 | 20.04 | 20.04 | -0.69% | 47,140 |
| Jan 19, 2026 | 19.86 | 20.26 | 19.86 | 20.18 | 20.18 | 1.71% | 90,040 |
| Jan 16, 2026 | 19.74 | 19.94 | 19.74 | 19.84 | 19.84 | 0.61% | 71,881 |
| Jan 15, 2026 | 19.98 | 20.08 | 19.72 | 19.72 | 19.72 | -1.30% | 172,746 |
| Jan 14, 2026 | 20.08 | 20.24 | 19.92 | 19.98 | 19.98 | -0.20% | 224,420 |
| Jan 13, 2026 | 20.02 | 20.30 | 20.02 | 20.02 | 20.02 | - | 112,322 |
| Jan 12, 2026 | 20.16 | 20.16 | 20.02 | 20.02 | 20.02 | -0.69% | 65,018 |
| Jan 9, 2026 | 20.44 | 20.52 | 20.12 | 20.16 | 20.16 | -1.27% | 110,882 |
| Jan 8, 2026 | 20.32 | 20.58 | 20.30 | 20.42 | 20.42 | 0.49% | 291,508 |
| Jan 7, 2026 | 20.26 | 20.48 | 20.12 | 20.32 | 20.32 | 0.40% | 91,704 |
| Jan 6, 2026 | 20.06 | 20.36 | 20.06 | 20.24 | 20.24 | 1.00% | 108,522 |
| Jan 5, 2026 | 20.16 | 20.24 | 20.02 | 20.04 | 20.04 | -0.60% | 110,668 |
| Jan 2, 2026 | 20.32 | 20.38 | 20.08 | 20.16 | 20.16 | -0.69% | 115,030 |
| Dec 31, 2025 | 20.20 | 20.66 | 20.20 | 20.30 | 20.30 | 0.69% | 75,101 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.14 | 20.16 | 20.16 | -2.14% | 121,093 |
| Dec 29, 2025 | 20.82 | 20.86 | 20.50 | 20.60 | 20.60 | -1.06% | 184,374 |
| Dec 26, 2025 | 20.62 | 20.86 | 20.62 | 20.82 | 20.82 | 1.07% | 92,285 |
| Dec 25, 2025 | 20.58 | 20.72 | 20.58 | 20.60 | 20.60 | 0.29% | 59,570 |
| Dec 24, 2025 | 20.54 | 20.58 | 20.50 | 20.54 | 20.54 | -0.19% | 26,645 |
| Dec 23, 2025 | 20.50 | 20.76 | 20.36 | 20.58 | 20.58 | 0.59% | 201,900 |
| Dec 22, 2025 | 20.52 | 20.72 | 20.38 | 20.46 | 20.46 | 1.59% | 206,790 |
| Dec 19, 2025 | 21.60 | 21.62 | 20.14 | 20.14 | 20.14 | -6.67% | 1,079,626 |
| Dec 18, 2025 | 21.56 | 21.84 | 21.50 | 21.58 | 21.58 | 0.37% | 126,175 |
| Dec 17, 2025 | 20.98 | 21.62 | 20.94 | 21.50 | 21.50 | 2.58% | 350,693 |
| Dec 16, 2025 | 20.32 | 20.96 | 20.32 | 20.96 | 20.96 | 3.46% | 202,932 |
| Dec 15, 2025 | 20.38 | 20.40 | 20.10 | 20.26 | 20.26 | -0.39% | 327,314 |
| Dec 12, 2025 | 20.58 | 20.58 | 20.34 | 20.34 | 20.34 | -0.97% | 261,243 |
| Dec 11, 2025 | 20.64 | 20.70 | 20.48 | 20.54 | 20.54 | -0.48% | 198,998 |
| Dec 10, 2025 | 20.68 | 20.84 | 20.54 | 20.64 | 20.64 | -0.10% | 195,608 |
| Dec 9, 2025 | 20.68 | 20.84 | 20.40 | 20.66 | 20.66 | -0.10% | 146,476 |
| Dec 8, 2025 | 20.84 | 20.88 | 20.62 | 20.68 | 20.68 | -0.58% | 61,527 |
| Dec 5, 2025 | 20.50 | 20.90 | 20.24 | 20.80 | 20.80 | 2.16% | 137,347 |
| Dec 4, 2025 | 20.30 | 20.86 | 20.30 | 20.36 | 20.36 | 0.30% | 405,064 |
| Dec 3, 2025 | 21.58 | 21.58 | 20.08 | 20.30 | 20.30 | -5.49% | 682,890 |
| Nov 28, 2025 | 21.08 | 21.54 | 20.76 | 21.48 | 21.48 | 1.70% | 183,253 |
| Nov 27, 2025 | 21.14 | 21.18 | 21.02 | 21.12 | 21.12 | -0.38% | 42,649 |
| Nov 26, 2025 | 21.54 | 21.58 | 20.96 | 21.20 | 21.20 | -1.58% | 143,808 |
| Nov 25, 2025 | 21.98 | 21.98 | 21.54 | 21.54 | 21.54 | -2.09% | 93,778 |
| Nov 24, 2025 | 21.94 | 22.02 | 21.92 | 22.00 | 22.00 | 0.55% | 19,503 |