NMDC Group PJSC (ADX:NMDC)
United Arab Emirates
· Delayed Price · Currency is AED 19.60
-0.38 (-1.90%)
At close: Apr 28, 2026
NMDC Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.20 | 19.62 | 19.20 | 19.60 | 19.60 | -1.90% | 83,587 |
| Apr 27, 2026 | 19.40 | 19.98 | 19.38 | 19.98 | 19.98 | 3.10% | 55,479 |
| Apr 24, 2026 | 19.40 | 19.40 | 19.28 | 19.38 | 19.38 | -0.21% | 15,477 |
| Apr 23, 2026 | 19.44 | 19.68 | 19.40 | 19.42 | 19.42 | 0.10% | 25,342 |
| Apr 22, 2026 | 19.82 | 19.82 | 19.38 | 19.40 | 19.40 | -1.92% | 48,754 |
| Apr 21, 2026 | 19.72 | 19.92 | 19.72 | 19.78 | 19.78 | 0.51% | 161,915 |
| Apr 20, 2026 | 19.90 | 19.90 | 19.52 | 19.68 | 19.68 | -1.89% | 75,684 |
| Apr 17, 2026 | 20.12 | 20.30 | 19.94 | 20.06 | 20.06 | -0.10% | 96,642 |
| Apr 16, 2026 | 19.64 | 20.18 | 19.60 | 20.08 | 20.08 | 3.61% | 188,010 |
| Apr 15, 2026 | 18.48 | 19.74 | 18.48 | 19.38 | 19.38 | 5.44% | 146,778 |
| Apr 14, 2026 | 18.08 | 18.38 | 18.08 | 18.38 | 18.38 | 2.11% | 66,859 |
| Apr 13, 2026 | 18.08 | 18.08 | 17.86 | 18.00 | 18.00 | -2.39% | 132,079 |
| Apr 10, 2026 | 17.80 | 18.48 | 17.80 | 18.44 | 18.44 | 3.71% | 74,484 |
| Apr 9, 2026 | 18.22 | 18.22 | 17.62 | 17.78 | 17.78 | -2.31% | 54,311 |
| Apr 8, 2026 | 18.26 | 18.46 | 17.90 | 18.20 | 18.20 | 5.94% | 161,127 |
| Apr 7, 2026 | 17.44 | 17.54 | 17.06 | 17.18 | 17.18 | -1.72% | 81,297 |
| Apr 6, 2026 | 17.40 | 17.60 | 17.20 | 17.48 | 17.48 | -0.11% | 88,725 |
| Apr 3, 2026 | 17.50 | 17.50 | 17.38 | 17.50 | 17.50 | - | 35,928 |
| Apr 2, 2026 | 17.30 | 17.58 | 17.10 | 17.50 | 17.50 | 0.46% | 47,635 |
| Apr 1, 2026 | 17.40 | 18.00 | 17.32 | 17.42 | 17.42 | 0.93% | 166,657 |
| Mar 31, 2026 | 17.42 | 17.50 | 17.16 | 17.26 | 17.26 | -0.80% | 117,268 |
| Mar 30, 2026 | 17.56 | 17.76 | 17.24 | 17.40 | 17.40 | -0.46% | 74,395 |
| Mar 27, 2026 | 17.22 | 17.90 | 17.22 | 17.48 | 17.48 | 2.10% | 43,637 |
| Mar 26, 2026 | 18.10 | 18.10 | 17.12 | 17.12 | 17.12 | -4.99% | 146,647 |
| Mar 25, 2026 | 17.36 | 18.10 | 17.36 | 18.02 | 18.02 | 3.80% | 130,633 |
| Mar 24, 2026 | 17.14 | 18.12 | 17.14 | 17.36 | 17.36 | 2.24% | 129,306 |
| Mar 23, 2026 | 17.50 | 17.70 | 16.70 | 16.98 | 16.98 | -2.97% | 33,752 |
| Mar 18, 2026 | 17.32 | 18.12 | 17.30 | 17.50 | 17.50 | 1.16% | 210,708 |
| Mar 17, 2026 | 17.10 | 17.56 | 16.64 | 17.30 | 17.30 | 1.17% | 120,492 |
| Mar 16, 2026 | 18.34 | 18.34 | 17.10 | 17.10 | 17.10 | -5.00% | 130,233 |
| Mar 13, 2026 | 18.50 | 18.50 | 17.96 | 18.00 | 18.00 | -4.76% | 251,240 |
| Mar 12, 2026 | 19.36 | 19.36 | 18.82 | 18.90 | 17.90 | -1.97% | 212,360 |
| Mar 11, 2026 | 19.18 | 20.00 | 18.78 | 19.28 | 18.26 | 1.90% | 266,906 |
| Mar 10, 2026 | 18.50 | 19.50 | 18.50 | 18.92 | 17.92 | 2.38% | 394,019 |
| Mar 9, 2026 | 19.38 | 19.38 | 18.44 | 18.48 | 17.50 | -4.64% | 269,395 |
| Mar 6, 2026 | 19.50 | 19.64 | 19.30 | 19.38 | 18.35 | -1.02% | 184,473 |
| Mar 5, 2026 | 19.06 | 19.86 | 19.06 | 19.58 | 18.54 | -2.39% | 285,685 |
| Mar 4, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.00 | -4.93% | 61,999 |
| Feb 27, 2026 | 21.24 | 21.24 | 21.00 | 21.10 | 19.98 | -0.66% | 191,069 |
| Feb 26, 2026 | 21.14 | 21.44 | 21.12 | 21.24 | 20.12 | 0.66% | 213,857 |
| Feb 25, 2026 | 21.20 | 21.36 | 21.10 | 21.10 | 19.98 | - | 31,582 |
| Feb 24, 2026 | 21.22 | 21.40 | 21.10 | 21.10 | 19.98 | -0.57% | 76,266 |
| Feb 23, 2026 | 21.16 | 21.28 | 21.12 | 21.22 | 20.10 | 0.47% | 32,648 |
| Feb 20, 2026 | 21.10 | 21.30 | 21.10 | 21.12 | 20.00 | 0.19% | 45,025 |
| Feb 19, 2026 | 21.28 | 21.28 | 21.08 | 21.08 | 19.96 | -1.03% | 100,199 |
| Feb 18, 2026 | 21.20 | 21.36 | 21.10 | 21.30 | 20.17 | 0.57% | 32,489 |
| Feb 17, 2026 | 21.20 | 21.42 | 21.08 | 21.18 | 20.06 | -0.09% | 144,025 |
| Feb 16, 2026 | 21.34 | 21.34 | 21.00 | 21.20 | 20.08 | -0.75% | 157,870 |
| Feb 13, 2026 | 21.50 | 21.60 | 21.14 | 21.36 | 20.23 | -1.11% | 169,335 |
| Feb 12, 2026 | 21.44 | 21.64 | 21.36 | 21.60 | 20.46 | 1.89% | 79,060 |
| Feb 11, 2026 | 21.50 | 21.72 | 21.20 | 21.20 | 20.08 | -1.12% | 145,919 |
| Feb 10, 2026 | 21.84 | 21.84 | 21.44 | 21.44 | 20.31 | -1.83% | 163,246 |
| Feb 9, 2026 | 21.60 | 22.00 | 21.12 | 21.84 | 20.68 | 1.58% | 616,097 |
| Feb 6, 2026 | 21.84 | 21.84 | 21.28 | 21.50 | 20.36 | -1.56% | 221,765 |
| Feb 5, 2026 | 22.60 | 22.96 | 21.76 | 21.84 | 20.68 | -2.59% | 626,032 |
| Feb 4, 2026 | 21.80 | 22.60 | 21.72 | 22.42 | 21.23 | 2.94% | 490,189 |
| Feb 3, 2026 | 20.68 | 22.00 | 20.68 | 21.78 | 20.63 | 5.42% | 710,848 |
| Feb 2, 2026 | 20.66 | 20.88 | 20.56 | 20.66 | 19.57 | 0.49% | 90,767 |
| Jan 30, 2026 | 20.50 | 20.76 | 20.48 | 20.56 | 19.47 | 0.39% | 61,803 |
| Jan 29, 2026 | 20.82 | 21.00 | 20.40 | 20.48 | 19.40 | -1.44% | 102,176 |
| Jan 28, 2026 | 20.86 | 21.14 | 20.72 | 20.78 | 19.68 | -0.29% | 165,605 |
| Jan 27, 2026 | 20.38 | 20.94 | 20.38 | 20.84 | 19.74 | 2.36% | 190,345 |
| Jan 26, 2026 | 20.62 | 20.72 | 20.26 | 20.36 | 19.28 | -1.17% | 68,200 |
| Jan 23, 2026 | 20.62 | 20.62 | 20.48 | 20.60 | 19.51 | - | 78,636 |
| Jan 22, 2026 | 20.50 | 21.14 | 20.50 | 20.60 | 19.51 | 0.59% | 312,584 |
| Jan 21, 2026 | 20.06 | 20.48 | 20.06 | 20.48 | 19.40 | 2.20% | 127,250 |
| Jan 20, 2026 | 20.20 | 20.24 | 20.04 | 20.04 | 18.98 | -0.69% | 47,140 |
| Jan 19, 2026 | 19.86 | 20.26 | 19.86 | 20.18 | 19.11 | 1.71% | 90,040 |
| Jan 16, 2026 | 19.74 | 19.94 | 19.74 | 19.84 | 18.79 | 0.61% | 71,881 |
| Jan 15, 2026 | 19.98 | 20.08 | 19.72 | 19.72 | 18.68 | -1.30% | 172,746 |
| Jan 14, 2026 | 20.08 | 20.24 | 19.92 | 19.98 | 18.92 | -0.20% | 224,420 |
| Jan 13, 2026 | 20.02 | 20.30 | 20.02 | 20.02 | 18.96 | - | 112,322 |
| Jan 12, 2026 | 20.16 | 20.16 | 20.02 | 20.02 | 18.96 | -0.69% | 65,018 |
| Jan 9, 2026 | 20.44 | 20.52 | 20.12 | 20.16 | 19.09 | -1.27% | 110,882 |
| Jan 8, 2026 | 20.32 | 20.58 | 20.30 | 20.42 | 19.34 | 0.49% | 291,508 |
| Jan 7, 2026 | 20.26 | 20.48 | 20.12 | 20.32 | 19.24 | 0.40% | 91,704 |
| Jan 6, 2026 | 20.06 | 20.36 | 20.06 | 20.24 | 19.17 | 1.00% | 108,522 |
| Jan 5, 2026 | 20.16 | 20.24 | 20.02 | 20.04 | 18.98 | -0.60% | 110,668 |
| Jan 2, 2026 | 20.32 | 20.38 | 20.08 | 20.16 | 19.09 | -0.69% | 115,030 |
| Dec 31, 2025 | 20.20 | 20.66 | 20.20 | 20.30 | 19.23 | 0.69% | 75,101 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.14 | 20.16 | 19.09 | -2.14% | 121,093 |
| Dec 29, 2025 | 20.82 | 20.86 | 20.50 | 20.60 | 19.51 | -1.06% | 184,374 |
| Dec 26, 2025 | 20.62 | 20.86 | 20.62 | 20.82 | 19.72 | 1.07% | 92,285 |
| Dec 25, 2025 | 20.58 | 20.72 | 20.58 | 20.60 | 19.51 | 0.29% | 59,570 |
| Dec 24, 2025 | 20.54 | 20.58 | 20.50 | 20.54 | 19.45 | -0.19% | 26,645 |
| Dec 23, 2025 | 20.50 | 20.76 | 20.36 | 20.58 | 19.49 | 0.59% | 201,900 |
| Dec 22, 2025 | 20.52 | 20.72 | 20.38 | 20.46 | 19.38 | 1.59% | 206,790 |
| Dec 19, 2025 | 21.60 | 21.62 | 20.14 | 20.14 | 19.07 | -6.67% | 1,079,626 |
| Dec 18, 2025 | 21.56 | 21.84 | 21.50 | 21.58 | 20.44 | 0.37% | 126,175 |
| Dec 17, 2025 | 20.98 | 21.62 | 20.94 | 21.50 | 20.36 | 2.58% | 350,693 |
| Dec 16, 2025 | 20.32 | 20.96 | 20.32 | 20.96 | 19.85 | 3.46% | 202,932 |
| Dec 15, 2025 | 20.38 | 20.40 | 20.10 | 20.26 | 19.19 | -0.39% | 327,314 |
| Dec 12, 2025 | 20.58 | 20.58 | 20.34 | 20.34 | 19.26 | -0.97% | 261,243 |
| Dec 11, 2025 | 20.64 | 20.70 | 20.48 | 20.54 | 19.45 | -0.48% | 198,998 |
| Dec 10, 2025 | 20.68 | 20.84 | 20.54 | 20.64 | 19.55 | -0.10% | 195,608 |
| Dec 9, 2025 | 20.68 | 20.84 | 20.40 | 20.66 | 19.57 | -0.10% | 146,476 |
| Dec 8, 2025 | 20.84 | 20.88 | 20.62 | 20.68 | 19.59 | -0.58% | 61,527 |
| Dec 5, 2025 | 20.50 | 20.90 | 20.24 | 20.80 | 19.70 | 2.16% | 137,347 |
| Dec 4, 2025 | 20.30 | 20.86 | 20.30 | 20.36 | 19.28 | 0.30% | 405,064 |
| Dec 3, 2025 | 21.58 | 21.58 | 20.08 | 20.30 | 19.23 | -5.49% | 682,890 |