Skip to main content
NMDC Group PJSC (ADX:NMDC)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
18.48
-0.90 (-4.64%)
At close: Mar 9, 2026

NMDC Group PJSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.3819.3818.4418.4818.48-4.64%269,395
Mar 6, 202619.5019.6419.3019.3819.38-1.02%184,473
Mar 5, 202619.0619.8619.0619.5819.58-2.39%285,685
Mar 4, 202620.0620.0620.0620.0620.06-4.93%61,999
Feb 27, 202621.2421.2421.0021.1021.10-0.66%191,069
Feb 26, 202621.1421.4421.1221.2421.240.66%213,857
Feb 25, 202621.2021.3621.1021.1021.10-31,582
Feb 24, 202621.2221.4021.1021.1021.10-0.57%76,266
Feb 23, 202621.1621.2821.1221.2221.220.47%32,648
Feb 20, 202621.1021.3021.1021.1221.120.19%45,025
Feb 19, 202621.2821.2821.0821.0821.08-1.03%100,199
Feb 18, 202621.2021.3621.1021.3021.300.57%32,489
Feb 17, 202621.2021.4221.0821.1821.18-0.09%144,025
Feb 16, 202621.3421.3421.0021.2021.20-0.75%157,870
Feb 13, 202621.5021.6021.1421.3621.36-1.11%169,335
Feb 12, 202621.4421.6421.3621.6021.601.89%79,060
Feb 11, 202621.5021.7221.2021.2021.20-1.12%145,919
Feb 10, 202621.8421.8421.4421.4421.44-1.83%163,246
Feb 9, 202621.6022.0021.1221.8421.841.58%616,097
Feb 6, 202621.8421.8421.2821.5021.50-1.56%221,765
Feb 5, 202622.6022.9621.7621.8421.84-2.59%626,032
Feb 4, 202621.8022.6021.7222.4222.422.94%490,189
Feb 3, 202620.6822.0020.6821.7821.785.42%710,848
Feb 2, 202620.6620.8820.5620.6620.660.49%90,767
Jan 30, 202620.5020.7620.4820.5620.560.39%61,803
Jan 29, 202620.8221.0020.4020.4820.48-1.44%102,176
Jan 28, 202620.8621.1420.7220.7820.78-0.29%165,605
Jan 27, 202620.3820.9420.3820.8420.842.36%190,345
Jan 26, 202620.6220.7220.2620.3620.36-1.17%68,200
Jan 23, 202620.6220.6220.4820.6020.60-78,636
Jan 22, 202620.5021.1420.5020.6020.600.59%312,584
Jan 21, 202620.0620.4820.0620.4820.482.20%127,250
Jan 20, 202620.2020.2420.0420.0420.04-0.69%47,140
Jan 19, 202619.8620.2619.8620.1820.181.71%90,040
Jan 16, 202619.7419.9419.7419.8419.840.61%71,881
Jan 15, 202619.9820.0819.7219.7219.72-1.30%172,746
Jan 14, 202620.0820.2419.9219.9819.98-0.20%224,420
Jan 13, 202620.0220.3020.0220.0220.02-112,322
Jan 12, 202620.1620.1620.0220.0220.02-0.69%65,018
Jan 9, 202620.4420.5220.1220.1620.16-1.27%110,882
Jan 8, 202620.3220.5820.3020.4220.420.49%291,508
Jan 7, 202620.2620.4820.1220.3220.320.40%91,704
Jan 6, 202620.0620.3620.0620.2420.241.00%108,522
Jan 5, 202620.1620.2420.0220.0420.04-0.60%110,668
Jan 2, 202620.3220.3820.0820.1620.16-0.69%115,030
Dec 31, 202520.2020.6620.2020.3020.300.69%75,101
Dec 30, 202520.6020.6020.1420.1620.16-2.14%121,093
Dec 29, 202520.8220.8620.5020.6020.60-1.06%184,374
Dec 26, 202520.6220.8620.6220.8220.821.07%92,285
Dec 25, 202520.5820.7220.5820.6020.600.29%59,570
Dec 24, 202520.5420.5820.5020.5420.54-0.19%26,645
Dec 23, 202520.5020.7620.3620.5820.580.59%201,900
Dec 22, 202520.5220.7220.3820.4620.461.59%206,790
Dec 19, 202521.6021.6220.1420.1420.14-6.67%1,079,626
Dec 18, 202521.5621.8421.5021.5821.580.37%126,175
Dec 17, 202520.9821.6220.9421.5021.502.58%350,693
Dec 16, 202520.3220.9620.3220.9620.963.46%202,932
Dec 15, 202520.3820.4020.1020.2620.26-0.39%327,314
Dec 12, 202520.5820.5820.3420.3420.34-0.97%261,243
Dec 11, 202520.6420.7020.4820.5420.54-0.48%198,998
Dec 10, 202520.6820.8420.5420.6420.64-0.10%195,608
Dec 9, 202520.6820.8420.4020.6620.66-0.10%146,476
Dec 8, 202520.8420.8820.6220.6820.68-0.58%61,527
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