NMDC Energy - P.J.S.C. (ADX:NMDCENR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.620
+0.040 (1.55%)
At close: Oct 10, 2025

NMDC Energy - P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.572.642.542.622.621.55%3,896,842
Oct 9, 20252.472.582.472.582.584.45%3,361,833
Oct 8, 20252.492.502.472.472.47-0.80%442,725
Oct 7, 20252.492.502.492.492.49-178,285
Oct 6, 20252.502.532.482.492.49-0.40%678,654
Oct 3, 20252.472.502.472.502.501.21%412,063
Oct 2, 20252.432.482.432.472.471.65%376,168
Oct 1, 20252.432.452.432.432.43-113,473
Sep 30, 20252.432.442.422.432.430.41%749,000
Sep 29, 20252.422.442.412.422.42-316,268
Sep 26, 20252.442.462.422.422.42-1.22%567,195
Sep 25, 20252.472.482.452.452.45-1.21%244,724
Sep 24, 20252.492.492.462.482.48-0.40%411,668
Sep 23, 20252.482.502.472.492.49-263,597
Sep 22, 20252.462.492.452.492.491.63%401,297
Sep 19, 20252.512.522.452.452.45-2.39%655,335
Sep 18, 20252.522.542.512.512.51-0.40%224,453
Sep 17, 20252.502.522.492.522.520.40%203,800
Sep 16, 20252.492.512.492.512.510.40%661,966
Sep 15, 20252.522.522.462.502.50-0.79%965,936
Sep 12, 20252.502.522.502.522.520.80%194,024
Sep 11, 20252.482.552.482.502.500.40%1,243,275
Sep 10, 20252.502.502.472.492.49-0.40%219,072
Sep 9, 20252.472.502.452.502.501.21%421,561
Sep 8, 20252.462.472.452.472.47-129,640
Sep 4, 20252.462.482.462.472.470.41%49,719
Sep 3, 20252.472.472.462.462.46-0.40%225,437
Sep 2, 20252.452.472.452.472.470.41%271,229
Sep 1, 20252.512.512.462.462.46-1.99%276,175
Aug 29, 20252.502.512.502.512.51-69,596
Aug 28, 20252.512.532.502.512.51-0.40%870,915
Aug 27, 20252.522.532.502.522.52-0.40%654,739
Aug 26, 20252.502.562.492.532.531.20%1,119,436
Aug 25, 20252.482.512.472.502.500.81%1,039,653
Aug 22, 20252.482.492.472.482.48-0.40%548,708
Aug 21, 20252.502.502.472.492.49-0.40%1,370,059
Aug 20, 20252.502.522.502.502.50-694,267
Aug 19, 20252.502.512.492.502.50-452,494
Aug 18, 20252.482.502.472.502.500.81%328,648
Aug 15, 20252.492.502.472.482.48-0.40%227,497
Aug 14, 20252.502.512.492.492.49-0.40%409,358
Aug 13, 20252.492.522.472.502.500.81%842,517
Aug 12, 20252.512.512.482.482.48-1.20%966,494
Aug 11, 20252.542.552.502.512.51-0.79%894,512
Aug 8, 20252.562.562.522.532.53-1.17%595,121
Aug 7, 20252.582.582.522.562.56-0.78%1,142,528
Aug 6, 20252.582.582.562.582.58-441,048
Aug 5, 20252.552.582.542.582.581.57%512,436
Aug 4, 20252.582.592.532.542.54-1.17%1,152,625
Aug 1, 20252.632.642.572.572.57-2.28%753,912