NMDC Group PJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	19.30	19.76	19.18	19.52	19.52	1.04%	36,391
Jun 9, 2026	19.24	19.50	19.22	19.32	19.32	1.36%	122,371
Jun 8, 2026	19.60	19.60	19.04	19.06	19.06	-3.74%	53,817
Jun 5, 2026	20.02	20.14	19.72	19.80	19.80	-1.00%	341,138
Jun 4, 2026	19.96	20.20	19.90	20.00	20.00	-	249,013
Jun 3, 2026	20.14	20.14	19.90	20.00	20.00	-0.50%	24,748
Jun 2, 2026	19.52	20.40	19.52	20.10	20.10	2.87%	542,839
Jun 1, 2026	19.74	19.80	19.52	19.54	19.54	-0.91%	80,247
May 25, 2026	19.84	20.16	19.52	19.72	19.72	-	76,659
May 22, 2026	19.92	19.94	19.40	19.72	19.72	-1.10%	43,948
May 21, 2026	20.02	20.20	19.86	19.94	19.94	-0.30%	28,443
May 20, 2026	20.04	20.16	19.86	20.00	20.00	-0.10%	251,563
May 19, 2026	19.50	20.20	19.50	20.02	20.02	3.09%	146,562
May 18, 2026	19.04	19.46	19.04	19.42	19.42	0.62%	80,760
May 15, 2026	19.68	19.78	19.30	19.30	19.30	-2.13%	26,801
May 14, 2026	19.56	19.80	19.56	19.72	19.72	0.92%	82,977
May 13, 2026	19.80	19.96	19.36	19.54	19.54	-1.21%	134,271
May 12, 2026	20.20	20.20	19.62	19.78	19.78	-2.08%	61,809
May 11, 2026	20.02	20.24	19.82	20.20	20.20	1.00%	194,663
May 8, 2026	20.10	20.10	19.78	20.00	20.00	-1.09%	42,359
May 7, 2026	20.30	20.50	19.96	20.22	20.22	-0.39%	158,269
May 6, 2026	19.92	20.52	19.90	20.30	20.30	2.01%	387,344
May 5, 2026	19.82	19.90	19.30	19.90	19.90	-0.70%	225,469
May 4, 2026	19.12	20.12	19.12	20.04	20.04	4.92%	211,684
May 1, 2026	19.18	19.20	19.02	19.10	19.10	-0.31%	23,343
Apr 30, 2026	19.80	19.80	19.08	19.16	19.16	-3.52%	86,180
Apr 29, 2026	19.90	19.90	19.74	19.86	19.86	1.33%	36,176
Apr 28, 2026	19.20	19.62	19.20	19.60	19.60	-1.90%	83,587
Apr 27, 2026	19.40	19.98	19.38	19.98	19.98	3.10%	55,479
Apr 24, 2026	19.40	19.40	19.28	19.38	19.38	-0.21%	15,477
Apr 23, 2026	19.44	19.68	19.40	19.42	19.42	0.10%	25,342
Apr 22, 2026	19.82	19.82	19.38	19.40	19.40	-1.92%	48,754
Apr 21, 2026	19.72	19.92	19.72	19.78	19.78	0.51%	161,915
Apr 20, 2026	19.90	19.90	19.52	19.68	19.68	-1.89%	75,684
Apr 17, 2026	20.12	20.30	19.94	20.06	20.06	-0.10%	96,642
Apr 16, 2026	19.64	20.18	19.60	20.08	20.08	3.61%	188,010
Apr 15, 2026	18.48	19.74	18.48	19.38	19.38	5.44%	146,778
Apr 14, 2026	18.08	18.38	18.08	18.38	18.38	2.11%	66,859
Apr 13, 2026	18.08	18.08	17.86	18.00	18.00	-2.39%	132,079
Apr 10, 2026	17.80	18.48	17.80	18.44	18.44	3.71%	74,484
Apr 9, 2026	18.22	18.22	17.62	17.78	17.78	-2.31%	54,311
Apr 8, 2026	18.26	18.46	17.90	18.20	18.20	5.94%	161,127
Apr 7, 2026	17.44	17.54	17.06	17.18	17.18	-1.72%	81,297
Apr 6, 2026	17.40	17.60	17.20	17.48	17.48	-0.11%	88,725
Apr 3, 2026	17.50	17.50	17.38	17.50	17.50	-	35,928
Apr 2, 2026	17.30	17.58	17.10	17.50	17.50	0.46%	47,635
Apr 1, 2026	17.40	18.00	17.32	17.42	17.42	0.93%	166,657
Mar 31, 2026	17.42	17.50	17.16	17.26	17.26	-0.80%	117,268
Mar 30, 2026	17.56	17.76	17.24	17.40	17.40	-0.46%	74,395
Mar 27, 2026	17.22	17.90	17.22	17.48	17.48	2.10%	43,637