Skip to main content
NMDC Energy - P.J.S.C. (ADX:NMDCENR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.460
-0.100 (-3.91%)
At close: Mar 9, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.562.582.492.562.56-1.16%5,650,129
Mar 5, 20262.522.622.512.592.591.57%3,076,898
Mar 4, 20262.562.602.552.552.55-4.85%2,805,288
Feb 27, 20262.662.692.652.682.680.75%1,637,852
Feb 26, 20262.682.692.652.662.66-0.75%1,077,788
Feb 25, 20262.682.712.672.682.68-1,200,584
Feb 24, 20262.692.722.652.682.68-0.37%2,365,799
Feb 23, 20262.692.712.672.692.69-466,172
Feb 20, 20262.702.722.682.692.69-0.37%2,110,826
Feb 19, 20262.742.752.692.702.70-1.82%3,122,151
Feb 18, 20262.732.752.732.752.750.73%643,799
Feb 17, 20262.712.772.712.732.730.37%2,061,710
Feb 16, 20262.702.742.692.722.720.37%940,491
Feb 13, 20262.722.722.692.712.71-0.37%1,643,672
Feb 12, 20262.722.752.702.722.720.37%3,696,205
Feb 11, 20262.742.752.702.712.71-1.09%1,318,843
Feb 10, 20262.752.752.702.742.74-0.36%5,230,078
Feb 9, 20262.752.792.722.752.75-12,823,700
Feb 6, 20262.732.792.692.752.751.10%9,665,272
Feb 5, 20262.712.732.682.722.721.12%6,613,784
Feb 4, 20262.632.732.632.692.692.28%10,617,670
Feb 3, 20262.542.702.542.632.635.20%15,020,310
Feb 2, 20262.502.502.432.502.50-2,711,668
Jan 30, 20262.512.522.482.502.50-0.40%573,052
Jan 29, 20262.522.552.472.512.51-0.40%1,040,065
Jan 28, 20262.562.572.522.522.52-1.56%1,727,425
Jan 27, 20262.512.582.512.562.561.59%4,292,458
Jan 26, 20262.482.542.442.522.521.20%2,066,139
Jan 23, 20262.482.502.472.492.49-631,111
Jan 22, 20262.482.502.472.492.490.40%1,074,951
Jan 21, 20262.402.482.402.482.481.64%1,902,115
Jan 20, 20262.402.452.402.442.441.67%1,660,799
Jan 19, 20262.372.412.342.402.401.69%1,743,579
Jan 16, 20262.372.382.362.362.36-0.42%450,753
Jan 15, 20262.382.382.372.372.37-1.25%450,846
Jan 14, 20262.382.412.362.402.400.84%1,008,056
Jan 13, 20262.372.382.362.382.38-310,716
Jan 12, 20262.372.392.362.382.380.42%167,619
Jan 9, 20262.402.402.362.372.37-1.25%614,415
Jan 8, 20262.382.412.352.402.400.84%796,264
Jan 7, 20262.372.382.352.382.380.85%3,344,241
Jan 6, 20262.342.372.342.362.360.43%215,212
Jan 5, 20262.352.362.332.352.35-0.42%473,605
Jan 2, 20262.342.362.332.362.361.29%178,275
Dec 31, 20252.342.352.332.332.33-696,956
Dec 30, 20252.372.372.322.332.33-1.69%1,622,488
Dec 29, 20252.402.402.362.372.37-1.25%1,622,885
Dec 26, 20252.392.402.382.402.400.42%535,071
Dec 25, 20252.392.402.372.392.390.42%293,531
Dec 24, 20252.372.392.362.382.38-349,608
Dec 23, 20252.372.382.362.382.380.42%899,910
Dec 22, 20252.402.412.372.372.37-1.25%1,402,827
Dec 19, 20252.432.442.392.402.40-1.23%1,761,018
Dec 18, 20252.392.462.392.432.431.25%4,200,372
Dec 17, 20252.382.432.382.402.400.84%1,268,132
Dec 16, 20252.392.402.382.382.38-736,863
Dec 15, 20252.402.442.382.382.38-0.83%1,379,333
Dec 12, 20252.412.412.392.402.40-0.41%698,263
Dec 11, 20252.402.412.392.412.410.42%935,455
Dec 10, 20252.392.402.382.402.400.42%727,690
Dec 9, 20252.402.402.382.392.39-0.42%472,785
Dec 8, 20252.422.422.392.402.40-0.41%593,117
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