NMDC Energy - P.J.S.C. (ADX:NMDCENR)
United Arab Emirates · Delayed Price · Currency is AED 2.460
-0.050 (-1.99%)
At close: Sep 1, 2025
NMDC Energy - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | - | 69,596 |
| Aug 28, 2025 | 2.51 | 2.53 | 2.50 | 2.51 | 2.51 | -0.40% | 870,915 |
| Aug 27, 2025 | 2.52 | 2.53 | 2.50 | 2.52 | 2.52 | -0.40% | 654,739 |
| Aug 26, 2025 | 2.50 | 2.56 | 2.49 | 2.53 | 2.53 | 1.20% | 1,119,436 |
| Aug 25, 2025 | 2.48 | 2.51 | 2.47 | 2.50 | 2.50 | 0.81% | 1,039,653 |
| Aug 22, 2025 | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | -0.40% | 548,708 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.47 | 2.49 | 2.49 | -0.40% | 1,370,059 |
| Aug 20, 2025 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | - | 694,267 |
| Aug 19, 2025 | 2.50 | 2.51 | 2.49 | 2.50 | 2.50 | - | 452,494 |
| Aug 18, 2025 | 2.48 | 2.50 | 2.47 | 2.50 | 2.50 | 0.81% | 328,648 |
| Aug 15, 2025 | 2.49 | 2.50 | 2.47 | 2.48 | 2.48 | -0.40% | 227,497 |
| Aug 14, 2025 | 2.50 | 2.51 | 2.49 | 2.49 | 2.49 | -0.40% | 409,358 |
| Aug 13, 2025 | 2.49 | 2.52 | 2.47 | 2.50 | 2.50 | 0.81% | 842,517 |
| Aug 12, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | -1.20% | 966,494 |
| Aug 11, 2025 | 2.54 | 2.55 | 2.50 | 2.51 | 2.51 | -0.79% | 894,512 |
| Aug 8, 2025 | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | -1.17% | 595,121 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.52 | 2.56 | 2.56 | -0.78% | 1,142,528 |
| Aug 6, 2025 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | - | 441,048 |
| Aug 5, 2025 | 2.55 | 2.58 | 2.54 | 2.58 | 2.58 | 1.57% | 512,436 |
| Aug 4, 2025 | 2.58 | 2.59 | 2.53 | 2.54 | 2.54 | -1.17% | 1,152,625 |
| Aug 1, 2025 | 2.63 | 2.64 | 2.57 | 2.57 | 2.57 | -2.28% | 753,912 |
| Jul 31, 2025 | 2.55 | 2.64 | 2.55 | 2.63 | 2.63 | 3.14% | 3,267,579 |
| Jul 30, 2025 | 2.55 | 2.56 | 2.53 | 2.55 | 2.55 | 0.39% | 1,146,125 |
| Jul 29, 2025 | 2.54 | 2.55 | 2.52 | 2.54 | 2.54 | - | 582,019 |
| Jul 28, 2025 | 2.59 | 2.59 | 2.51 | 2.54 | 2.54 | -1.55% | 1,802,415 |
| Jul 25, 2025 | 2.56 | 2.61 | 2.53 | 2.58 | 2.58 | 0.78% | 2,032,469 |
| Jul 24, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -0.39% | 1,269,431 |
| Jul 23, 2025 | 2.61 | 2.70 | 2.56 | 2.57 | 2.57 | 0.39% | 1,483,520 |
| Jul 22, 2025 | 2.64 | 2.65 | 2.55 | 2.56 | 2.56 | -3.03% | 1,286,209 |
| Jul 21, 2025 | 2.48 | 2.77 | 2.48 | 2.64 | 2.64 | 6.88% | 9,034,388 |
| Jul 18, 2025 | 2.44 | 2.48 | 2.43 | 2.47 | 2.47 | 1.23% | 1,460,490 |
| Jul 17, 2025 | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | -0.41% | 287,474 |
| Jul 16, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | 0.82% | 360,851 |
| Jul 15, 2025 | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | -0.41% | 683,213 |
| Jul 14, 2025 | 2.43 | 2.45 | 2.43 | 2.44 | 2.44 | 0.41% | 748,921 |
| Jul 11, 2025 | 2.45 | 2.46 | 2.43 | 2.43 | 2.43 | -0.82% | 470,737 |
| Jul 10, 2025 | 2.44 | 2.46 | 2.42 | 2.45 | 2.45 | - | 580,759 |
| Jul 9, 2025 | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | - | 903,514 |
| Jul 8, 2025 | 2.47 | 2.51 | 2.45 | 2.45 | 2.45 | -0.81% | 1,617,913 |
| Jul 7, 2025 | 2.38 | 2.48 | 2.38 | 2.47 | 2.47 | 3.35% | 2,445,364 |
| Jul 4, 2025 | 2.36 | 2.39 | 2.35 | 2.39 | 2.39 | 0.84% | 982,556 |
| Jul 3, 2025 | 2.37 | 2.39 | 2.36 | 2.37 | 2.37 | -0.42% | 580,028 |
| Jul 2, 2025 | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | 0.42% | 1,211,588 |
| Jul 1, 2025 | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | -0.84% | 1,628,107 |
| Jun 30, 2025 | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | -1.24% | 2,773,762 |
| Jun 26, 2025 | 2.41 | 2.44 | 2.40 | 2.42 | 2.42 | 0.41% | 3,612,195 |
| Jun 25, 2025 | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | 1.69% | 822,947 |
| Jun 24, 2025 | 2.33 | 2.38 | 2.33 | 2.37 | 2.37 | 2.16% | 1,195,308 |
| Jun 23, 2025 | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | -0.43% | 351,924 |
| Jun 20, 2025 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | 1.30% | 410,270 |