Skip to main content
NMDC Energy - P.J.S.C. (ADX:NMDCENR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.850
0.00 (0.00%)
At close: Apr 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.772.862.722.852.85-9,234,313
Apr 27, 20262.812.892.802.852.851.42%4,839,347
Apr 24, 20262.872.872.792.812.81-2.09%2,457,705
Apr 23, 20262.802.872.802.872.872.14%3,446,401
Apr 22, 20262.852.862.792.812.81-0.71%2,441,366
Apr 21, 20262.762.932.762.832.832.17%15,081,560
Apr 20, 20262.792.832.752.772.77-1.42%5,320,844
Apr 17, 20262.782.842.772.812.811.08%6,038,096
Apr 16, 20262.742.832.742.782.781.46%11,574,590
Apr 15, 20262.742.772.722.742.74-2,948,986
Apr 14, 20262.752.802.722.742.74-0.36%7,652,744
Apr 13, 20262.632.752.602.752.753.00%3,196,303
Apr 10, 20262.672.712.632.672.670.38%1,813,766
Apr 9, 20262.642.672.592.662.660.76%3,408,001
Apr 8, 20262.602.682.602.642.644.35%6,831,794
Apr 7, 20262.542.572.482.532.53-0.39%3,454,084
Apr 6, 20262.432.582.402.542.544.53%5,284,094
Apr 3, 20262.382.462.352.432.431.67%2,245,509
Apr 2, 20262.392.442.382.392.39-2.45%1,718,570
Apr 1, 20262.282.452.272.452.458.41%4,598,099
Mar 31, 20262.202.272.202.262.262.26%2,198,177
Mar 30, 20262.282.292.202.212.21-3.49%10,319,005
Mar 27, 20262.262.292.262.292.290.88%2,290,467
Mar 26, 20262.392.392.262.272.27-3.81%1,690,290
Mar 25, 20262.302.392.292.362.363.06%3,073,968
Mar 24, 20262.262.322.252.292.292.69%1,117,663
Mar 23, 20262.302.302.232.232.23-3.04%2,039,923
Mar 18, 20262.262.322.262.302.301.77%5,085,128
Mar 17, 20262.222.302.172.262.261.80%1,815,676
Mar 16, 20262.342.342.222.222.22-4.72%2,591,757
Mar 13, 20262.402.402.312.332.33-4.12%2,683,213
Mar 12, 20262.432.432.432.432.43-4.71%1,112,892
Mar 11, 20262.572.612.502.552.39-0.39%6,321,539
Mar 10, 20262.482.582.482.562.404.07%2,616,388
Mar 9, 20262.552.562.442.462.30-3.91%4,402,529
Mar 6, 20262.562.582.492.562.40-1.16%5,650,129
Mar 5, 20262.522.622.512.592.421.57%3,076,898
Mar 4, 20262.562.602.552.552.39-4.85%2,805,288
Feb 27, 20262.662.692.652.682.510.75%1,637,852
Feb 26, 20262.682.692.652.662.49-0.75%1,077,788
Feb 25, 20262.682.712.672.682.51-1,200,584
Feb 24, 20262.692.722.652.682.51-0.37%2,365,799
Feb 23, 20262.692.712.672.692.52-466,172
Feb 20, 20262.702.722.682.692.52-0.37%2,110,826
Feb 19, 20262.742.752.692.702.53-1.82%3,122,151
Feb 18, 20262.732.752.732.752.570.73%643,799
Feb 17, 20262.712.772.712.732.560.37%2,061,710
Feb 16, 20262.702.742.692.722.550.37%940,491
Feb 13, 20262.722.722.692.712.54-0.37%1,643,672
Feb 12, 20262.722.752.702.722.550.37%3,696,205
Feb 11, 20262.742.752.702.712.54-1.09%1,318,843
Feb 10, 20262.752.752.702.742.57-0.36%5,230,078
Feb 9, 20262.752.792.722.752.57-12,823,700
Feb 6, 20262.732.792.692.752.571.10%9,665,272
Feb 5, 20262.712.732.682.722.551.12%6,613,784
Feb 4, 20262.632.732.632.692.522.28%10,617,670
Feb 3, 20262.542.702.542.632.465.20%15,020,310
Feb 2, 20262.502.502.432.502.34-2,711,668
Jan 30, 20262.512.522.482.502.34-0.40%573,052
Jan 29, 20262.522.552.472.512.35-0.40%1,040,065
Jan 28, 20262.562.572.522.522.36-1.56%1,727,425
Jan 27, 20262.512.582.512.562.401.59%4,292,458
Jan 26, 20262.482.542.442.522.361.20%2,066,139
Jan 23, 20262.482.502.472.492.33-631,111
Jan 22, 20262.482.502.472.492.330.40%1,074,951
Jan 21, 20262.402.482.402.482.321.64%1,902,115
Jan 20, 20262.402.452.402.442.281.67%1,660,799
Jan 19, 20262.372.412.342.402.251.69%1,743,579
Jan 16, 20262.372.382.362.362.21-0.42%450,753
Jan 15, 20262.382.382.372.372.22-1.25%450,846
Jan 14, 20262.382.412.362.402.250.84%1,008,056
Jan 13, 20262.372.382.362.382.23-310,716
Jan 12, 20262.372.392.362.382.230.42%167,619
Jan 9, 20262.402.402.362.372.22-1.25%614,415
Jan 8, 20262.382.412.352.402.250.84%796,264
Jan 7, 20262.372.382.352.382.230.85%3,344,241
Jan 6, 20262.342.372.342.362.210.43%215,212
Jan 5, 20262.352.362.332.352.20-0.42%473,605
Jan 2, 20262.342.362.332.362.211.29%178,275
Dec 31, 20252.342.352.332.332.18-696,956
Dec 30, 20252.372.372.322.332.18-1.69%1,622,488
Dec 29, 20252.402.402.362.372.22-1.25%1,622,885
Dec 26, 20252.392.402.382.402.250.42%535,071
Dec 25, 20252.392.402.372.392.240.42%293,531
Dec 24, 20252.372.392.362.382.23-349,608
Dec 23, 20252.372.382.362.382.230.42%899,910
Dec 22, 20252.402.412.372.372.22-1.25%1,402,827
Dec 19, 20252.432.442.392.402.25-1.23%1,761,018
Dec 18, 20252.392.462.392.432.281.25%4,200,372
Dec 17, 20252.382.432.382.402.250.84%1,268,132
Dec 16, 20252.392.402.382.382.23-736,863
Dec 15, 20252.402.442.382.382.23-0.83%1,379,333
Dec 12, 20252.412.412.392.402.25-0.41%698,263
Dec 11, 20252.402.412.392.412.260.42%935,455
Dec 10, 20252.392.402.382.402.250.42%727,690
Dec 9, 20252.402.402.382.392.24-0.42%472,785
Dec 8, 20252.422.422.392.402.25-0.41%593,117
Dec 5, 20252.402.432.392.412.260.42%1,517,127
Dec 4, 20252.392.432.382.402.250.42%1,147,134
Dec 3, 20252.362.392.362.392.240.84%859,463