Skip to main content
NMDC Energy - P.J.S.C. (ADX:NMDCENR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.410
+0.010 (0.42%)
At close: Dec 5, 2025

NMDC Energy - P.J.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.402.432.392.412.410.42%1,517,127
Dec 4, 20252.392.432.382.402.400.42%1,147,134
Dec 3, 20252.362.392.362.392.390.84%859,463
Nov 28, 20252.372.382.362.372.370.42%93,322
Nov 27, 20252.392.392.362.362.36-0.84%267,263
Nov 26, 20252.402.412.382.382.38-0.83%180,164
Nov 25, 20252.402.422.392.402.40-278,748
Nov 24, 20252.342.402.342.402.402.56%1,316,301
Nov 21, 20252.372.372.322.342.34-1.27%494,493
Nov 20, 20252.382.402.352.372.37-0.42%885,254
Nov 19, 20252.362.382.342.382.380.85%635,818
Nov 18, 20252.392.392.342.362.36-0.84%693,345
Nov 17, 20252.392.412.342.382.38-0.42%1,099,773
Nov 14, 20252.412.422.392.392.39-1.24%843,011
Nov 13, 20252.422.432.412.422.42-585,792
Nov 12, 20252.462.462.422.422.42-1.22%900,467
Nov 11, 20252.452.472.442.452.45-279,056
Nov 10, 20252.452.462.442.452.450.41%399,102
Nov 7, 20252.432.452.432.442.440.41%565,683
Nov 6, 20252.462.482.432.432.43-1.22%495,783
Nov 5, 20252.482.482.452.462.46-0.81%573,277
Nov 4, 20252.482.502.472.482.48-505,423
Nov 3, 20252.512.512.472.482.48-0.80%549,592
Oct 31, 20252.522.532.492.502.50-0.40%2,038,640
Oct 30, 20252.532.552.512.512.51-1.18%1,376,873
Oct 29, 20252.512.542.502.542.541.20%1,561,874
Oct 28, 20252.542.542.502.512.51-0.79%303,255
Oct 27, 20252.622.632.532.532.53-3.44%1,218,075
Oct 24, 20252.572.622.542.622.621.95%1,059,908
Oct 23, 20252.512.572.502.572.571.98%862,414
Oct 22, 20252.492.532.482.522.521.20%798,719
Oct 21, 20252.522.522.492.492.49-1.19%444,388
Oct 20, 20252.562.562.522.522.52-1.56%229,460
Oct 17, 20252.592.592.552.562.56-1.16%551,667
Oct 16, 20252.602.612.582.592.59-1.15%356,411
Oct 15, 20252.622.632.602.622.62-468,622
Oct 14, 20252.642.652.592.622.62-1.13%1,602,726
Oct 13, 20252.602.652.562.652.651.15%1,110,690
Oct 10, 20252.572.642.542.622.621.55%3,896,842
Oct 9, 20252.472.582.472.582.584.45%3,361,833
Oct 8, 20252.492.502.472.472.47-0.80%442,725
Oct 7, 20252.492.502.492.492.49-178,285
Oct 6, 20252.502.532.482.492.49-0.40%678,654
Oct 3, 20252.472.502.472.502.501.21%412,063
Oct 2, 20252.432.482.432.472.471.65%376,168
Oct 1, 20252.432.452.432.432.43-113,473
Sep 30, 20252.432.442.422.432.430.41%749,000
Sep 29, 20252.422.442.412.422.42-316,268
Sep 26, 20252.442.462.422.422.42-1.22%567,195
Sep 25, 20252.472.482.452.452.45-1.21%244,724
Sep 24, 20252.492.492.462.482.48-0.40%411,668
Sep 23, 20252.482.502.472.492.49-263,597
Sep 22, 20252.462.492.452.492.491.63%401,297
Sep 19, 20252.512.522.452.452.45-2.39%655,335
Sep 18, 20252.522.542.512.512.51-0.40%224,453
Sep 17, 20252.502.522.492.522.520.40%203,800
Sep 16, 20252.492.512.492.512.510.40%661,966
Sep 15, 20252.522.522.462.502.50-0.79%965,936
Sep 12, 20252.502.522.502.522.520.80%194,024
Sep 11, 20252.482.552.482.502.500.40%1,243,275
Sep 10, 20252.502.502.472.492.49-0.40%219,072
Sep 9, 20252.472.502.452.502.501.21%421,561
Sep 8, 20252.462.472.452.472.47-129,640
Sep 4, 20252.462.482.462.472.470.41%49,719
Sep 3, 20252.472.472.462.462.46-0.40%225,437
Sep 2, 20252.452.472.452.472.470.41%271,229
Sep 1, 20252.512.512.462.462.46-1.99%276,175
Aug 29, 20252.502.512.502.512.51-69,596
Aug 28, 20252.512.532.502.512.51-0.40%870,915
Aug 27, 20252.522.532.502.522.52-0.40%654,739
Aug 26, 20252.502.562.492.532.531.20%1,119,436
Aug 25, 20252.482.512.472.502.500.81%1,039,653
Aug 22, 20252.482.492.472.482.48-0.40%548,708
Aug 21, 20252.502.502.472.492.49-0.40%1,370,059
Aug 20, 20252.502.522.502.502.50-694,267
Aug 19, 20252.502.512.492.502.50-452,494
Aug 18, 20252.482.502.472.502.500.81%328,648
Aug 15, 20252.492.502.472.482.48-0.40%227,497
Aug 14, 20252.502.512.492.492.49-0.40%409,358
Aug 13, 20252.492.522.472.502.500.81%842,517
Aug 12, 20252.512.512.482.482.48-1.20%966,494
Aug 11, 20252.542.552.502.512.51-0.79%894,512
Aug 8, 20252.562.562.522.532.53-1.17%595,121
Aug 7, 20252.582.582.522.562.56-0.78%1,142,528
Aug 6, 20252.582.582.562.582.58-441,048
Aug 5, 20252.552.582.542.582.581.57%512,436
Aug 4, 20252.582.592.532.542.54-1.17%1,152,625
Aug 1, 20252.632.642.572.572.57-2.28%753,912
Jul 31, 20252.552.642.552.632.633.14%3,267,579
Jul 30, 20252.552.562.532.552.550.39%1,146,125
Jul 29, 20252.542.552.522.542.54-582,019
Jul 28, 20252.592.592.512.542.54-1.55%1,802,415
Jul 25, 20252.562.612.532.582.580.78%2,032,469
Jul 24, 20252.582.582.542.562.56-0.39%1,269,431
Jul 23, 20252.612.702.562.572.570.39%1,483,520
Jul 22, 20252.642.652.552.562.56-3.03%1,286,209
Jul 21, 20252.482.772.482.642.646.88%9,034,388
Jul 18, 20252.442.482.432.472.471.23%1,460,490
Jul 17, 20252.432.442.432.442.44-0.41%287,474
Jul 16, 20252.432.452.432.452.450.82%360,851