Skip to main content
NMDC Group PJSC (ADX:NMDC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
20.80
+0.44 (2.16%)
At close: Dec 5, 2025

NMDC Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5020.9020.2420.8020.802.16%137,347
Dec 4, 202520.3020.8620.3020.3620.360.30%405,064
Dec 3, 202521.5821.5820.0820.3020.30-5.49%682,890
Nov 28, 202521.0821.5420.7621.4821.481.70%183,253
Nov 27, 202521.1421.1821.0221.1221.12-0.38%42,649
Nov 26, 202521.5421.5820.9621.2021.20-1.58%143,808
Nov 25, 202521.9821.9821.5421.5421.54-2.09%93,778
Nov 24, 202521.9422.0221.9222.0022.000.55%19,503
Nov 21, 202521.7821.9821.7021.8821.880.46%66,419
Nov 20, 202522.0622.0621.7021.7821.78-1.18%127,397
Nov 19, 202522.0422.1021.9822.0422.04-66,625
Nov 18, 202522.1022.1222.0222.0422.04-0.27%23,381
Nov 17, 202522.0822.1022.0222.1022.100.18%81,604
Nov 14, 202522.4222.4422.0222.0622.06-1.69%90,774
Nov 13, 202522.3822.6222.3422.4422.440.45%236,182
Nov 12, 202522.4022.4622.2422.3422.34-0.45%237,631
Nov 11, 202522.6022.7022.3622.4422.44-0.71%90,962
Nov 10, 202523.1023.1022.6022.6022.60-2.16%98,835
Nov 7, 202523.3023.3822.9223.1023.10-0.69%63,370
Nov 6, 202523.0623.4423.0223.2623.261.13%178,330
Nov 5, 202523.7023.7022.9023.0023.00-3.20%128,523
Nov 4, 202523.8623.9823.5623.7623.76-0.42%126,678
Nov 3, 202523.9023.9823.5823.8623.86-0.25%166,338
Oct 31, 202523.1424.1823.0423.9223.923.55%400,515
Oct 30, 202522.2823.2022.1223.1023.104.90%534,854
Oct 29, 202522.1422.2222.0222.0222.02-0.45%126,589
Oct 28, 202522.2022.2622.0822.1222.12-0.18%116,371
Oct 27, 202522.6822.6822.1622.1622.16-2.29%302,108
Oct 24, 202522.6022.7422.5622.6822.680.35%83,402
Oct 23, 202522.4422.6622.4422.6022.600.71%256,897
Oct 22, 202522.3622.4622.3222.4422.440.36%90,122
Oct 21, 202522.4822.5022.3022.3622.36-0.62%85,754
Oct 20, 202522.6422.6422.4422.5022.50-0.62%213,859
Oct 17, 202522.2222.8622.2222.6422.641.89%489,847
Oct 16, 202522.2822.2822.0222.2222.22-0.27%223,878
Oct 15, 202522.4422.4822.2422.2822.28-0.71%86,692
Oct 14, 202522.2222.4622.1422.4422.441.17%142,947
Oct 13, 202522.1422.2621.8422.1822.18-0.09%130,934
Oct 10, 202522.3222.7022.0422.2022.20-0.45%191,116
Oct 9, 202522.3022.4222.2022.3022.300.27%111,617
Oct 8, 202522.1222.2422.0222.2422.240.63%61,628
Oct 7, 202522.1822.2022.0022.1022.10-0.45%23,379
Oct 6, 202522.3022.3022.1022.2022.20-0.45%50,282
Oct 3, 202522.0222.4622.0022.3022.301.27%65,117
Oct 2, 202522.1022.1622.0022.0222.02-0.27%105,491
Oct 1, 202521.8222.2421.8222.0822.081.19%50,370
Sep 30, 202521.9422.1021.8221.8221.82-0.46%76,437
Sep 29, 202522.0822.1021.8021.9221.92-0.81%54,338
Sep 26, 202521.7022.1021.7022.1022.102.22%138,112
Sep 25, 202521.8821.9221.6021.6221.62-1.37%270,302
Sep 24, 202522.2222.2221.8621.9221.92-1.44%117,558
Sep 23, 202522.3222.3622.2022.2422.24-0.27%57,631
Sep 22, 202522.4422.6422.2622.3022.30-0.71%72,461
Sep 19, 202522.3223.0022.3222.4622.460.45%268,149
Sep 18, 202522.2822.7022.2022.3622.360.27%152,440
Sep 17, 202522.2422.3622.2422.3022.300.36%108,588
Sep 16, 202522.2022.3022.1822.2222.220.09%67,837
Sep 15, 202522.2222.4622.2022.2022.200.36%123,303
Sep 12, 202522.0422.3022.0022.1222.120.27%243,114
Sep 11, 202521.8222.1621.7422.0622.060.73%258,626
Sep 10, 202522.0022.0421.7021.9021.90-0.36%228,084
Sep 9, 202522.4622.4621.8221.9821.98-2.22%373,153
Sep 8, 202522.9023.1222.4222.4822.48-1.75%142,847
Sep 4, 202523.5623.6222.8022.8822.88-2.89%239,784
Sep 3, 202523.4223.7823.4023.5623.560.68%138,747
Sep 2, 202523.3223.4823.2423.4023.400.52%55,535
Sep 1, 202523.7223.7223.2823.2823.28-1.85%82,665
Aug 29, 202523.7023.7623.6823.7223.720.17%51,483
Aug 28, 202523.7823.8423.6623.6823.68-0.17%146,744
Aug 27, 202523.8823.9223.7223.7223.72-0.67%92,937
Aug 26, 202524.0024.0023.7023.8823.88-0.17%134,635
Aug 25, 202523.9824.0023.8823.9223.92-0.33%106,324
Aug 22, 202524.1024.1023.9424.0024.00-0.41%58,736
Aug 21, 202524.0424.1624.0424.1024.100.42%47,014
Aug 20, 202524.0224.1423.9624.0024.00-0.08%172,351
Aug 19, 202524.1424.1623.7224.0224.02-0.25%331,742
Aug 18, 202524.6824.6824.0424.0824.08-2.59%217,246
Aug 15, 202524.8024.8024.7224.7224.72-0.32%10,475
Aug 14, 202524.8624.8624.6824.8024.80-0.24%606,144
Aug 13, 202524.8024.9224.7224.8624.860.08%57,961
Aug 12, 202524.6624.8824.6424.8424.840.32%91,217
Aug 11, 202524.6624.8024.6024.7624.760.65%36,102
Aug 8, 202524.6024.6624.5824.6024.60-0.16%22,759
Aug 7, 202524.5024.7024.3024.6424.641.15%86,351
Aug 6, 202524.6424.7224.3424.3624.36-1.14%138,289
Aug 5, 202524.7224.7624.6424.6424.64-0.32%67,209
Aug 4, 202524.7224.7224.6224.7224.72-0.08%36,223
Aug 1, 202524.9424.9624.7424.7424.74-0.88%27,158
Jul 31, 202525.0225.0224.9424.9624.96-0.24%24,684
Jul 30, 202524.9625.2024.9625.0225.020.16%110,668
Jul 29, 202525.0625.0624.9424.9824.980.32%20,810
Jul 28, 202524.8025.0824.7224.9024.900.57%158,022
Jul 25, 202524.7424.8424.6824.7624.760.08%39,819
Jul 24, 202524.6624.7424.6424.7424.740.24%44,721
Jul 23, 202524.6624.7424.6624.6824.68-0.32%69,224
Jul 22, 202524.9024.9224.6824.7624.76-0.56%114,082
Jul 21, 202524.8025.0424.8024.9024.90-128,312
Jul 18, 202524.9624.9624.8624.9024.90-0.32%86,391
Jul 17, 202524.7025.0824.6424.9824.980.73%50,587
Jul 16, 202524.7024.8624.7024.8024.800.40%36,351