NMDC Group PJSC (ADX:NMDC)
United Arab Emirates · Delayed Price · Currency is AED 25.82
-0.34 (-1.30%)
At close: Oct 13, 2026
NMDC Group PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 26.14 | 26.16 | 25.40 | 25.82 | 25.82 | -1.30% | 270,351 |
| Oct 12, 2026 | 26.32 | 26.56 | 25.96 | 26.16 | 26.16 | -0.53% | 74,793 |
| Oct 9, 2026 | 26.88 | 26.88 | 26.10 | 26.30 | 26.30 | -2.23% | 71,028 |
| Oct 8, 2026 | 26.98 | 27.04 | 26.64 | 26.90 | 26.90 | -0.30% | 78,642 |
| Oct 7, 2026 | 27.02 | 27.02 | 26.84 | 26.98 | 26.98 | -0.07% | 9,864 |
| Oct 6, 2026 | 27.08 | 27.08 | 26.78 | 27.00 | 27.00 | -0.22% | 18,661 |
| Oct 5, 2026 | 27.10 | 27.10 | 26.86 | 27.06 | 27.06 | -0.07% | 20,011 |
| Oct 2, 2026 | 27.00 | 27.08 | 26.38 | 27.08 | 27.08 | -0.15% | 29,937 |
| Oct 1, 2026 | 27.12 | 27.12 | 27.00 | 27.12 | 27.12 | -0.66% | 31,821 |
| Sep 30, 2026 | 27.02 | 27.38 | 26.98 | 27.30 | 27.30 | 1.11% | 248,509 |
| Sep 29, 2026 | 27.02 | 27.28 | 26.84 | 27.00 | 27.00 | -0.95% | 52,714 |
| Sep 28, 2026 | 27.30 | 27.30 | 26.96 | 27.26 | 27.26 | -0.29% | 356,351 |
| Sep 25, 2026 | 27.20 | 27.34 | 27.02 | 27.34 | 27.34 | 0.51% | 38,075 |
| Sep 24, 2026 | 27.18 | 27.48 | 26.62 | 27.20 | 27.20 | 0.07% | 140,914 |
| Sep 23, 2026 | 27.60 | 27.96 | 26.86 | 27.18 | 27.18 | -1.52% | 1,594,099 |
| Sep 22, 2026 | 27.02 | 27.96 | 26.94 | 27.60 | 27.60 | 2.07% | 391,174 |
| Sep 21, 2026 | 27.00 | 27.32 | 26.98 | 27.04 | 27.04 | -1.31% | 95,620 |
| Sep 18, 2026 | 26.84 | 27.40 | 26.32 | 27.40 | 27.40 | 2.09% | 2,723,406 |
| Sep 17, 2026 | 26.92 | 26.92 | 26.56 | 26.84 | 26.84 | -0.37% | 101,721 |
| Sep 16, 2026 | 26.88 | 26.96 | 26.58 | 26.94 | 26.94 | 0.15% | 273,361 |
| Sep 15, 2026 | 26.94 | 26.96 | 26.70 | 26.90 | 26.90 | -0.15% | 161,014 |
| Sep 14, 2026 | 26.50 | 27.00 | 26.16 | 26.94 | 26.94 | 1.66% | 234,655 |
| Sep 11, 2026 | 25.60 | 26.50 | 25.60 | 26.50 | 26.50 | 3.52% | 486,500 |
| Sep 10, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 4.07% | 406,461 |
| Sep 9, 2026 | 23.62 | 24.70 | 23.60 | 24.60 | 24.60 | 4.24% | 557,291 |
| Sep 8, 2026 | 23.78 | 24.26 | 23.60 | 23.60 | 23.60 | -0.84% | 222,565 |
| Sep 7, 2026 | 23.84 | 23.90 | 23.76 | 23.80 | 23.80 | -0.25% | 51,154 |
| Sep 4, 2026 | 24.02 | 24.16 | 23.72 | 23.86 | 23.86 | -0.67% | 47,530 |
| Sep 3, 2026 | 23.88 | 24.26 | 23.78 | 24.02 | 24.02 | 0.50% | 139,240 |
| Sep 2, 2026 | 23.88 | 23.90 | 23.54 | 23.90 | 23.90 | - | 87,815 |
| Sep 1, 2026 | 23.80 | 23.90 | 23.48 | 23.90 | 23.90 | 0.34% | 65,868 |
| Aug 31, 2026 | 23.86 | 23.90 | 23.56 | 23.82 | 23.82 | -0.25% | 74,054 |
| Aug 27, 2026 | 24.00 | 24.00 | 23.62 | 23.88 | 23.88 | -0.42% | 32,974 |
| Aug 26, 2026 | 23.86 | 24.00 | 23.60 | 23.98 | 23.98 | 0.42% | 333,192 |
| Aug 25, 2026 | 23.12 | 23.90 | 23.12 | 23.88 | 23.88 | 3.38% | 154,451 |
| Aug 24, 2026 | 22.12 | 23.18 | 22.12 | 23.10 | 23.10 | 4.52% | 209,280 |
| Aug 21, 2026 | 21.96 | 22.74 | 21.96 | 22.10 | 22.10 | 0.73% | 45,442 |
| Aug 20, 2026 | 22.04 | 22.30 | 21.82 | 21.94 | 21.94 | -0.36% | 138,425 |
| Aug 19, 2026 | 22.20 | 22.20 | 22.00 | 22.02 | 22.02 | -0.72% | 146,385 |
| Aug 18, 2026 | 22.30 | 22.58 | 22.00 | 22.18 | 22.18 | -0.63% | 290,863 |
| Aug 17, 2026 | 22.34 | 22.58 | 22.28 | 22.32 | 22.32 | -0.09% | 47,445 |
| Aug 14, 2026 | 22.30 | 22.54 | 22.04 | 22.34 | 22.34 | 0.09% | 30,688 |
| Aug 13, 2026 | 22.64 | 22.74 | 22.30 | 22.32 | 22.32 | -1.41% | 186,176 |
| Aug 12, 2026 | 22.72 | 22.72 | 22.48 | 22.64 | 22.64 | -0.26% | 32,699 |
| Aug 11, 2026 | 22.64 | 22.88 | 22.50 | 22.70 | 22.70 | 0.44% | 64,533 |
| Aug 10, 2026 | 23.16 | 23.16 | 22.60 | 22.60 | 22.60 | -2.42% | 49,574 |
| Aug 7, 2026 | 23.38 | 23.38 | 23.02 | 23.16 | 23.16 | -1.03% | 7,819 |
| Aug 6, 2026 | 23.54 | 23.68 | 22.98 | 23.40 | 23.40 | -0.51% | 216,334 |
| Aug 5, 2026 | 23.64 | 23.94 | 23.46 | 23.52 | 23.52 | -0.34% | 38,994 |
| Aug 4, 2026 | 23.96 | 23.96 | 23.50 | 23.60 | 23.60 | -1.58% | 249,297 |