Skip to main content
logo
NMDC Group PJSC (ADX:NMDC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
27.60
+0.56 (2.07%)
At close: Sep 22, 2026

NMDC Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202627.0227.9626.9427.6027.602.07%391,174
Sep 21, 202627.0027.3226.9827.0427.04-1.31%95,620
Sep 18, 202626.8427.4026.3227.4027.402.09%2,723,406
Sep 17, 202626.9226.9226.5626.8426.84-0.37%101,721
Sep 16, 202626.8826.9626.5826.9426.940.15%273,361
Sep 15, 202626.9426.9626.7026.9026.90-0.15%161,014
Sep 14, 202626.5027.0026.1626.9426.941.66%234,655
Sep 11, 202625.6026.5025.6026.5026.503.52%486,500
Sep 10, 202624.6025.6024.6025.6025.604.07%406,461
Sep 9, 202623.6224.7023.6024.6024.604.24%557,291
Sep 8, 202623.7824.2623.6023.6023.60-0.84%222,565
Sep 7, 202623.8423.9023.7623.8023.80-0.25%51,154
Sep 4, 202624.0224.1623.7223.8623.86-0.67%47,530
Sep 3, 202623.8824.2623.7824.0224.020.50%139,240
Sep 2, 202623.8823.9023.5423.9023.90-87,815
Sep 1, 202623.8023.9023.4823.9023.900.34%65,868
Aug 31, 202623.8623.9023.5623.8223.82-0.25%74,054
Aug 27, 202624.0024.0023.6223.8823.88-0.42%32,974
Aug 26, 202623.8624.0023.6023.9823.980.42%333,192
Aug 25, 202623.1223.9023.1223.8823.883.38%154,451
Aug 24, 202622.1223.1822.1223.1023.104.52%209,280
Aug 21, 202621.9622.7421.9622.1022.100.73%45,442
Aug 20, 202622.0422.3021.8221.9421.94-0.36%138,425
Aug 19, 202622.2022.2022.0022.0222.02-0.72%146,385
Aug 18, 202622.3022.5822.0022.1822.18-0.63%290,863
Aug 17, 202622.3422.5822.2822.3222.32-0.09%47,445
Aug 14, 202622.3022.5422.0422.3422.340.09%30,688
Aug 13, 202622.6422.7422.3022.3222.32-1.41%186,176
Aug 12, 202622.7222.7222.4822.6422.64-0.26%32,699
Aug 11, 202622.6422.8822.5022.7022.700.44%64,533
Aug 10, 202623.1623.1622.6022.6022.60-2.42%49,574
Aug 7, 202623.3823.3823.0223.1623.16-1.03%7,819
Aug 6, 202623.5423.6822.9823.4023.40-0.51%216,334
Aug 5, 202623.6423.9423.4623.5223.52-0.34%38,994
Aug 4, 202623.9623.9623.5023.6023.60-1.58%249,297
Aug 3, 202623.0024.0023.0023.9823.984.90%231,435
Jul 31, 202622.3823.1022.1222.8622.862.05%126,853
Jul 30, 202621.7022.4421.7022.4022.403.23%148,738
Jul 29, 202621.5021.8021.4821.7021.700.84%55,314
Jul 28, 202621.8821.8821.2021.5221.52-1.56%63,531
Jul 27, 202622.0622.3621.8621.8621.86-37,808
Jul 24, 202622.2222.2221.8621.8621.86-1.53%67,379
Jul 23, 202622.2622.3822.1622.2022.20-0.18%54,841
Jul 22, 202622.8422.8622.2222.2422.24-2.71%20,607
Jul 21, 202622.2222.8622.2222.8622.862.97%36,481
Jul 20, 202622.5422.8221.9822.2022.20-1.60%130,208
Jul 17, 202622.5822.8822.5622.5622.56-0.18%34,598
Jul 16, 202623.3623.4022.2222.6022.60-3.34%166,226
Jul 15, 202622.7623.7222.7623.3823.382.81%124,557
Jul 14, 202623.1223.1422.7422.7422.74-1.98%99,734