NMDC Group PJSC (ADX:NMDC)
United Arab Emirates · Delayed Price · Currency is AED 23.72
+0.04 (0.17%)
At close: Aug 29, 2025
NMDC Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.78 | 23.84 | 23.66 | 23.68 | - | -0.17% | 146,744 |
| Aug 27, 2025 | 23.88 | 23.92 | 23.72 | 23.72 | - | -0.67% | 92,937 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.70 | 23.88 | - | -0.17% | 134,635 |
| Aug 25, 2025 | 23.98 | 24.00 | 23.88 | 23.92 | - | -0.33% | 106,324 |
| Aug 22, 2025 | 24.10 | 24.10 | 23.94 | 24.00 | - | -0.41% | 58,736 |
| Aug 21, 2025 | 24.04 | 24.16 | 24.04 | 24.10 | - | 0.42% | 47,014 |
| Aug 20, 2025 | 24.02 | 24.14 | 23.96 | 24.00 | - | -0.08% | 172,351 |
| Aug 19, 2025 | 24.14 | 24.16 | 23.72 | 24.02 | - | -0.25% | 331,742 |
| Aug 18, 2025 | 24.68 | 24.68 | 24.04 | 24.08 | - | -2.59% | 217,246 |
| Aug 15, 2025 | 24.80 | 24.80 | 24.72 | 24.72 | - | -0.32% | 10,475 |
| Aug 14, 2025 | 24.86 | 24.86 | 24.68 | 24.80 | - | -0.24% | 606,144 |
| Aug 13, 2025 | 24.80 | 24.92 | 24.72 | 24.86 | - | 0.08% | 57,961 |
| Aug 12, 2025 | 24.66 | 24.88 | 24.64 | 24.84 | - | 0.32% | 91,217 |
| Aug 11, 2025 | 24.66 | 24.80 | 24.60 | 24.76 | - | 0.65% | 36,102 |
| Aug 8, 2025 | 24.60 | 24.66 | 24.58 | 24.60 | - | -0.16% | 22,759 |
| Aug 7, 2025 | 24.50 | 24.70 | 24.30 | 24.64 | - | 1.15% | 86,351 |
| Aug 6, 2025 | 24.64 | 24.72 | 24.34 | 24.36 | - | -1.14% | 138,289 |
| Aug 5, 2025 | 24.72 | 24.76 | 24.64 | 24.64 | - | -0.32% | 67,209 |
| Aug 4, 2025 | 24.72 | 24.72 | 24.62 | 24.72 | - | -0.08% | 36,223 |
| Aug 1, 2025 | 24.94 | 24.96 | 24.74 | 24.74 | - | -0.88% | 27,158 |
| Jul 31, 2025 | 25.02 | 25.02 | 24.94 | 24.96 | - | -0.24% | 24,684 |
| Jul 30, 2025 | 24.96 | 25.20 | 24.96 | 25.02 | - | 0.16% | 110,668 |
| Jul 29, 2025 | 25.06 | 25.06 | 24.94 | 24.98 | - | 0.32% | 20,810 |
| Jul 28, 2025 | 24.80 | 25.08 | 24.72 | 24.90 | - | 0.57% | 158,022 |
| Jul 25, 2025 | 24.74 | 24.84 | 24.68 | 24.76 | - | 0.08% | 39,819 |
| Jul 24, 2025 | 24.66 | 24.74 | 24.64 | 24.74 | - | 0.24% | 44,721 |
| Jul 23, 2025 | 24.66 | 24.74 | 24.66 | 24.68 | - | -0.32% | 69,224 |
| Jul 22, 2025 | 24.90 | 24.92 | 24.68 | 24.76 | - | -0.56% | 114,082 |
| Jul 21, 2025 | 24.80 | 25.04 | 24.80 | 24.90 | - | - | 128,312 |
| Jul 18, 2025 | 24.96 | 24.96 | 24.86 | 24.90 | - | -0.32% | 86,391 |
| Jul 17, 2025 | 24.70 | 25.08 | 24.64 | 24.98 | - | 0.73% | 50,587 |
| Jul 16, 2025 | 24.70 | 24.86 | 24.70 | 24.80 | - | 0.40% | 36,351 |
| Jul 15, 2025 | 24.94 | 24.94 | 24.60 | 24.70 | - | - | 44,653 |
| Jul 14, 2025 | 24.60 | 24.82 | 24.50 | 24.70 | - | 0.41% | 105,465 |
| Jul 11, 2025 | 24.70 | 24.70 | 24.46 | 24.60 | - | -0.40% | 50,682 |
| Jul 10, 2025 | 24.60 | 24.80 | 24.50 | 24.70 | - | - | 29,983 |
| Jul 9, 2025 | 24.80 | 24.96 | 24.64 | 24.70 | - | -0.80% | 283,637 |
| Jul 8, 2025 | 24.82 | 24.90 | 24.80 | 24.90 | - | 0.16% | 52,263 |
| Jul 7, 2025 | 24.90 | 25.00 | 24.80 | 24.86 | - | -0.24% | 107,327 |
| Jul 4, 2025 | 25.10 | 25.10 | 24.72 | 24.92 | - | -0.72% | 70,235 |
| Jul 3, 2025 | 25.22 | 25.22 | 24.92 | 25.10 | - | 0.56% | 15,935 |
| Jul 2, 2025 | 24.80 | 25.18 | 24.80 | 24.96 | - | 0.81% | 34,479 |
| Jul 1, 2025 | 24.86 | 24.90 | 24.76 | 24.76 | - | -0.40% | 50,908 |
| Jun 30, 2025 | 24.72 | 24.88 | 24.70 | 24.86 | - | 0.65% | 101,866 |
| Jun 26, 2025 | 24.30 | 24.80 | 24.30 | 24.70 | - | 1.73% | 584,441 |
| Jun 25, 2025 | 24.32 | 24.40 | 24.18 | 24.28 | - | - | 97,006 |
| Jun 24, 2025 | 24.20 | 24.40 | 24.04 | 24.28 | - | 2.45% | 303,758 |
| Jun 23, 2025 | 24.16 | 24.28 | 23.60 | 23.70 | - | -1.90% | 91,351 |
| Jun 20, 2025 | 23.54 | 24.40 | 23.50 | 24.16 | - | 2.72% | 755,945 |
| Jun 19, 2025 | 24.00 | 24.40 | 23.28 | 23.52 | - | -2.00% | 593,328 |