NMDC Energy - P.J.S.C. (ADX:NMDCENR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.510
-0.030 (-1.18%)
At close: Oct 30, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.532.552.512.512.51-1.18%1,376,873
Oct 29, 20252.512.542.502.542.541.20%1,561,874
Oct 28, 20252.542.542.502.512.51-0.79%303,255
Oct 27, 20252.622.632.532.532.53-3.44%1,218,075
Oct 24, 20252.572.622.542.622.621.95%1,059,908
Oct 23, 20252.512.572.502.572.571.98%862,414
Oct 22, 20252.492.532.482.522.521.20%798,719
Oct 21, 20252.522.522.492.492.49-1.19%444,388
Oct 20, 20252.562.562.522.522.52-1.56%229,460
Oct 17, 20252.592.592.552.562.56-1.16%551,667
Oct 16, 20252.602.612.582.592.59-1.15%356,411
Oct 15, 20252.622.632.602.622.62-468,622
Oct 14, 20252.642.652.592.622.62-1.13%1,602,726
Oct 13, 20252.602.652.562.652.651.15%1,110,690
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