NMDC Energy - P.J.S.C. (ADX:NMDCENR)
United Arab Emirates · Delayed Price · Currency is AED 2.370
-0.010 (-0.42%)
At close: Nov 20, 2025
NMDC Energy - P.J.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2.38 | 2.40 | 2.35 | 2.37 | 2.37 | -0.42% | 885,254 |
| Nov 19, 2025 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 0.85% | 635,818 |
| Nov 18, 2025 | 2.39 | 2.39 | 2.34 | 2.36 | 2.36 | -0.84% | 693,345 |
| Nov 17, 2025 | 2.39 | 2.41 | 2.34 | 2.38 | 2.38 | -0.42% | 1,099,773 |
| Nov 14, 2025 | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | -1.24% | 843,011 |
| Nov 13, 2025 | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | - | 585,792 |
| Nov 12, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -1.22% | 900,467 |
| Nov 11, 2025 | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | - | 279,056 |
| Nov 10, 2025 | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 0.41% | 399,102 |
| Nov 7, 2025 | 2.43 | 2.45 | 2.43 | 2.44 | 2.44 | 0.41% | 565,683 |
| Nov 6, 2025 | 2.46 | 2.48 | 2.43 | 2.43 | 2.43 | -1.22% | 495,783 |
| Nov 5, 2025 | 2.48 | 2.48 | 2.45 | 2.46 | 2.46 | -0.81% | 573,277 |
| Nov 4, 2025 | 2.48 | 2.50 | 2.47 | 2.48 | 2.48 | - | 505,423 |
| Nov 3, 2025 | 2.51 | 2.51 | 2.47 | 2.48 | 2.48 | -0.80% | 549,592 |
| Oct 31, 2025 | 2.52 | 2.53 | 2.49 | 2.50 | 2.50 | -0.40% | 2,038,640 |
| Oct 30, 2025 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | -1.18% | 1,376,873 |
| Oct 29, 2025 | 2.51 | 2.54 | 2.50 | 2.54 | 2.54 | 1.20% | 1,561,874 |
| Oct 28, 2025 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | -0.79% | 303,255 |
| Oct 27, 2025 | 2.62 | 2.63 | 2.53 | 2.53 | 2.53 | -3.44% | 1,218,075 |
| Oct 24, 2025 | 2.57 | 2.62 | 2.54 | 2.62 | 2.62 | 1.95% | 1,059,908 |
| Oct 23, 2025 | 2.51 | 2.57 | 2.50 | 2.57 | 2.57 | 1.98% | 862,414 |
| Oct 22, 2025 | 2.49 | 2.53 | 2.48 | 2.52 | 2.52 | 1.20% | 798,719 |
| Oct 21, 2025 | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | -1.19% | 444,388 |
| Oct 20, 2025 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 229,460 |
| Oct 17, 2025 | 2.59 | 2.59 | 2.55 | 2.56 | 2.56 | -1.16% | 551,667 |
| Oct 16, 2025 | 2.60 | 2.61 | 2.58 | 2.59 | 2.59 | -1.15% | 356,411 |
| Oct 15, 2025 | 2.62 | 2.63 | 2.60 | 2.62 | 2.62 | - | 468,622 |
| Oct 14, 2025 | 2.64 | 2.65 | 2.59 | 2.62 | 2.62 | -1.13% | 1,602,726 |
| Oct 13, 2025 | 2.60 | 2.65 | 2.56 | 2.65 | 2.65 | 1.15% | 1,110,690 |
| Oct 10, 2025 | 2.57 | 2.64 | 2.54 | 2.62 | 2.62 | 1.55% | 3,896,842 |
| Oct 9, 2025 | 2.47 | 2.58 | 2.47 | 2.58 | 2.58 | 4.45% | 3,361,833 |
| Oct 8, 2025 | 2.49 | 2.50 | 2.47 | 2.47 | 2.47 | -0.80% | 442,725 |
| Oct 7, 2025 | 2.49 | 2.50 | 2.49 | 2.49 | 2.49 | - | 178,285 |
| Oct 6, 2025 | 2.50 | 2.53 | 2.48 | 2.49 | 2.49 | -0.40% | 678,654 |
| Oct 3, 2025 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | 1.21% | 412,063 |
| Oct 2, 2025 | 2.43 | 2.48 | 2.43 | 2.47 | 2.47 | 1.65% | 376,168 |
| Oct 1, 2025 | 2.43 | 2.45 | 2.43 | 2.43 | 2.43 | - | 113,473 |
| Sep 30, 2025 | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | 0.41% | 749,000 |
| Sep 29, 2025 | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | - | 316,268 |
| Sep 26, 2025 | 2.44 | 2.46 | 2.42 | 2.42 | 2.42 | -1.22% | 567,195 |
| Sep 25, 2025 | 2.47 | 2.48 | 2.45 | 2.45 | 2.45 | -1.21% | 244,724 |
| Sep 24, 2025 | 2.49 | 2.49 | 2.46 | 2.48 | 2.48 | -0.40% | 411,668 |
| Sep 23, 2025 | 2.48 | 2.50 | 2.47 | 2.49 | 2.49 | - | 263,597 |
| Sep 22, 2025 | 2.46 | 2.49 | 2.45 | 2.49 | 2.49 | 1.63% | 401,297 |
| Sep 19, 2025 | 2.51 | 2.52 | 2.45 | 2.45 | 2.45 | -2.39% | 655,335 |
| Sep 18, 2025 | 2.52 | 2.54 | 2.51 | 2.51 | 2.51 | -0.40% | 224,453 |
| Sep 17, 2025 | 2.50 | 2.52 | 2.49 | 2.52 | 2.52 | 0.40% | 203,800 |
| Sep 16, 2025 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | 0.40% | 661,966 |
| Sep 15, 2025 | 2.52 | 2.52 | 2.46 | 2.50 | 2.50 | -0.79% | 965,936 |
| Sep 12, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 194,024 |