NMDC Group PJSC (ADX:NMDC)
United Arab Emirates · Delayed Price · Currency is AED 19.30
-0.42 (-2.13%)
Last updated: May 15, 2026, 10:00 AM GST
NMDC Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 18.10 | 18.10 | 17.12 | 17.12 | 17.12 | -4.99% | 146,647 |
| Mar 25, 2026 | 17.36 | 18.10 | 17.36 | 18.02 | 18.02 | 3.80% | 130,633 |
| Mar 24, 2026 | 17.14 | 18.12 | 17.14 | 17.36 | 17.36 | 2.24% | 129,306 |
| Mar 23, 2026 | 17.50 | 17.70 | 16.70 | 16.98 | 16.98 | -2.97% | 33,752 |
| Mar 18, 2026 | 17.32 | 18.12 | 17.30 | 17.50 | 17.50 | 1.16% | 210,708 |
| Mar 17, 2026 | 17.10 | 17.56 | 16.64 | 17.30 | 17.30 | 1.17% | 120,492 |
| Mar 16, 2026 | 18.34 | 18.34 | 17.10 | 17.10 | 17.10 | -5.00% | 130,233 |
| Mar 13, 2026 | 18.50 | 18.50 | 17.96 | 18.00 | 18.00 | -4.76% | 251,240 |
| Mar 12, 2026 | 19.36 | 19.36 | 18.82 | 18.90 | 17.90 | -1.97% | 212,360 |
| Mar 11, 2026 | 19.18 | 20.00 | 18.78 | 19.28 | 18.26 | 1.90% | 266,906 |
| Mar 10, 2026 | 18.50 | 19.50 | 18.50 | 18.92 | 17.92 | 2.38% | 394,019 |
| Mar 9, 2026 | 19.38 | 19.38 | 18.44 | 18.48 | 17.50 | -4.64% | 269,395 |
| Mar 6, 2026 | 19.50 | 19.64 | 19.30 | 19.38 | 18.35 | -1.02% | 184,473 |