Skip to main content
logo
NMDC Group PJSC (ADX:NMDC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
24.48
-1.02 (-4.00%)
At close: Nov 2, 2026

NMDC Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202624.9024.9824.3024.4824.48-4.00%42,768
Oct 30, 202624.9425.5024.8625.5025.502.00%87,463
Oct 29, 202625.2225.2224.9025.0025.00-1.11%52,240
Oct 28, 202625.5025.5625.0425.2825.28-1.10%47,655
Oct 27, 202625.0025.5825.0025.5625.560.87%49,191
Oct 26, 202624.6825.4024.6825.3425.340.96%6,180
Oct 23, 202625.6225.6224.9025.1025.10-2.26%91,256
Oct 22, 202625.2625.8625.2625.6825.681.58%550,076
Oct 21, 202625.4225.5425.2425.2825.28-0.55%271,716
Oct 20, 202625.8225.8825.4225.4225.42-1.78%88,275
Oct 19, 202625.9226.1625.6825.8825.88-0.38%78,819
Oct 16, 202625.6025.9825.6025.9825.981.56%16,713
Oct 15, 202625.8025.8025.4025.5825.58-1.16%69,491
Oct 14, 202625.8025.8825.6225.8825.880.23%129,755
Oct 13, 202626.1426.1625.4025.8225.82-1.30%270,351
Oct 12, 202626.3226.5625.9626.1626.16-0.53%74,793
Oct 9, 202626.8826.8826.1026.3026.30-2.23%71,028
Oct 8, 202626.9827.0426.6426.9026.90-0.30%78,642
Oct 7, 202627.0227.0226.8426.9826.98-0.07%9,864
Oct 6, 202627.0827.0826.7827.0027.00-0.22%18,661
Oct 5, 202627.1027.1026.8627.0627.06-0.07%20,011
Oct 2, 202627.0027.0826.3827.0827.08-0.15%29,937
Oct 1, 202627.1227.1227.0027.1227.12-0.66%31,821
Sep 30, 202627.0227.3826.9827.3027.301.11%248,509
Sep 29, 202627.0227.2826.8427.0027.00-0.95%52,714
Sep 28, 202627.3027.3026.9627.2627.26-0.29%356,351
Sep 25, 202627.2027.3427.0227.3427.340.51%38,075
Sep 24, 202627.1827.4826.6227.2027.200.07%140,914
Sep 23, 202627.6027.9626.8627.1827.18-1.52%1,594,099
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