NMDC Group PJSC (ADX:NMDC)
United Arab Emirates · Delayed Price · Currency is AED 22.32
-0.32 (-1.41%)
At close: Aug 13, 2026
NMDC Group PJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 23.00 | 24.00 | 23.00 | 23.98 | 23.98 | 4.90% | 231,435 |
| Jul 31, 2026 | 22.38 | 23.10 | 22.12 | 22.86 | 22.86 | 2.05% | 126,853 |
| Jul 30, 2026 | 21.70 | 22.44 | 21.70 | 22.40 | 22.40 | 3.23% | 148,738 |
| Jul 29, 2026 | 21.50 | 21.80 | 21.48 | 21.70 | 21.70 | 0.84% | 55,314 |
| Jul 28, 2026 | 21.88 | 21.88 | 21.20 | 21.52 | 21.52 | -1.56% | 63,531 |
| Jul 27, 2026 | 22.06 | 22.36 | 21.86 | 21.86 | 21.86 | - | 37,808 |
| Jul 24, 2026 | 22.22 | 22.22 | 21.86 | 21.86 | 21.86 | -1.53% | 67,379 |
| Jul 23, 2026 | 22.26 | 22.38 | 22.16 | 22.20 | 22.20 | -0.18% | 54,841 |
| Jul 22, 2026 | 22.84 | 22.86 | 22.22 | 22.24 | 22.24 | -2.71% | 20,607 |
| Jul 21, 2026 | 22.22 | 22.86 | 22.22 | 22.86 | 22.86 | 2.97% | 36,481 |
| Jul 20, 2026 | 22.54 | 22.82 | 21.98 | 22.20 | 22.20 | -1.60% | 130,208 |
| Jul 17, 2026 | 22.58 | 22.88 | 22.56 | 22.56 | 22.56 | -0.18% | 34,598 |
| Jul 16, 2026 | 23.36 | 23.40 | 22.22 | 22.60 | 22.60 | -3.34% | 166,226 |
| Jul 15, 2026 | 22.76 | 23.72 | 22.76 | 23.38 | 23.38 | 2.81% | 124,557 |
| Jul 14, 2026 | 23.12 | 23.14 | 22.74 | 22.74 | 22.74 | -1.98% | 99,734 |
| Jul 13, 2026 | 22.96 | 23.34 | 22.46 | 23.20 | 23.20 | 0.69% | 82,772 |
| Jul 10, 2026 | 23.32 | 23.60 | 23.04 | 23.04 | 23.04 | -1.12% | 186,385 |
| Jul 9, 2026 | 22.70 | 23.40 | 22.50 | 23.30 | 23.30 | 2.37% | 214,544 |
| Jul 8, 2026 | 22.70 | 22.76 | 22.48 | 22.76 | 22.76 | - | 132,908 |
| Jul 7, 2026 | 22.84 | 22.88 | 22.44 | 22.76 | 22.76 | -0.44% | 81,979 |
| Jul 6, 2026 | 22.46 | 22.96 | 22.46 | 22.86 | 22.86 | 1.78% | 79,996 |
| Jul 3, 2026 | 22.14 | 22.46 | 22.14 | 22.46 | 22.46 | 1.63% | 77,641 |
| Jul 2, 2026 | 22.14 | 22.30 | 22.10 | 22.10 | 22.10 | -0.09% | 48,431 |
| Jul 1, 2026 | 22.02 | 22.34 | 22.00 | 22.12 | 22.12 | 0.55% | 66,539 |
| Jun 30, 2026 | 21.88 | 22.56 | 21.74 | 22.00 | 22.00 | 0.46% | 146,801 |
| Jun 29, 2026 | 22.00 | 22.02 | 21.64 | 21.90 | 21.90 | -0.45% | 61,048 |
| Jun 26, 2026 | 22.26 | 22.26 | 21.72 | 22.00 | 22.00 | -1.26% | 59,511 |
| Jun 25, 2026 | 22.32 | 22.40 | 21.86 | 22.28 | 22.28 | -0.09% | 137,609 |
| Jun 24, 2026 | 21.92 | 22.30 | 21.88 | 22.30 | 22.30 | 1.83% | 455,250 |
| Jun 23, 2026 | 21.68 | 21.96 | 21.58 | 21.90 | 21.90 | 0.92% | 211,347 |
| Jun 22, 2026 | 21.18 | 21.70 | 20.94 | 21.70 | 21.70 | 2.36% | 277,180 |
| Jun 19, 2026 | 21.40 | 21.40 | 20.86 | 21.20 | 21.20 | -0.84% | 86,540 |
| Jun 18, 2026 | 20.68 | 21.40 | 20.68 | 21.38 | 21.38 | 3.48% | 404,782 |
| Jun 17, 2026 | 20.68 | 20.96 | 20.64 | 20.66 | 20.66 | -0.10% | 124,039 |
| Jun 16, 2026 | 20.56 | 20.90 | 20.52 | 20.68 | 20.68 | 0.58% | 291,774 |
| Jun 12, 2026 | 19.74 | 20.56 | 19.64 | 20.56 | 20.56 | 5.22% | 287,821 |
| Jun 11, 2026 | 19.48 | 19.74 | 19.18 | 19.54 | 19.54 | 0.10% | 38,002 |
| 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 |