NMDC Group PJSC (ADX:NMDC)
United Arab Emirates
· Delayed Price · Currency is AED 20.80
+0.44 (2.16%)
At close: Dec 5, 2025
NMDC Group PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.50 | 20.90 | 20.24 | 20.80 | 20.80 | 2.16% | 137,347 |
| Dec 4, 2025 | 20.30 | 20.86 | 20.30 | 20.36 | 20.36 | 0.30% | 405,064 |
| Dec 3, 2025 | 21.58 | 21.58 | 20.08 | 20.30 | 20.30 | -5.49% | 682,890 |
| Nov 28, 2025 | 21.08 | 21.54 | 20.76 | 21.48 | 21.48 | 1.70% | 183,253 |
| Nov 27, 2025 | 21.14 | 21.18 | 21.02 | 21.12 | 21.12 | -0.38% | 42,649 |
| Nov 26, 2025 | 21.54 | 21.58 | 20.96 | 21.20 | 21.20 | -1.58% | 143,808 |
| Nov 25, 2025 | 21.98 | 21.98 | 21.54 | 21.54 | 21.54 | -2.09% | 93,778 |
| Nov 24, 2025 | 21.94 | 22.02 | 21.92 | 22.00 | 22.00 | 0.55% | 19,503 |
| Nov 21, 2025 | 21.78 | 21.98 | 21.70 | 21.88 | 21.88 | 0.46% | 66,419 |
| Nov 20, 2025 | 22.06 | 22.06 | 21.70 | 21.78 | 21.78 | -1.18% | 127,397 |
| Nov 19, 2025 | 22.04 | 22.10 | 21.98 | 22.04 | 22.04 | - | 66,625 |
| Nov 18, 2025 | 22.10 | 22.12 | 22.02 | 22.04 | 22.04 | -0.27% | 23,381 |
| Nov 17, 2025 | 22.08 | 22.10 | 22.02 | 22.10 | 22.10 | 0.18% | 81,604 |
| Nov 14, 2025 | 22.42 | 22.44 | 22.02 | 22.06 | 22.06 | -1.69% | 90,774 |
| Nov 13, 2025 | 22.38 | 22.62 | 22.34 | 22.44 | 22.44 | 0.45% | 236,182 |
| Nov 12, 2025 | 22.40 | 22.46 | 22.24 | 22.34 | 22.34 | -0.45% | 237,631 |
| Nov 11, 2025 | 22.60 | 22.70 | 22.36 | 22.44 | 22.44 | -0.71% | 90,962 |
| Nov 10, 2025 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -2.16% | 98,835 |
| Nov 7, 2025 | 23.30 | 23.38 | 22.92 | 23.10 | 23.10 | -0.69% | 63,370 |
| Nov 6, 2025 | 23.06 | 23.44 | 23.02 | 23.26 | 23.26 | 1.13% | 178,330 |
| Nov 5, 2025 | 23.70 | 23.70 | 22.90 | 23.00 | 23.00 | -3.20% | 128,523 |
| Nov 4, 2025 | 23.86 | 23.98 | 23.56 | 23.76 | 23.76 | -0.42% | 126,678 |
| Nov 3, 2025 | 23.90 | 23.98 | 23.58 | 23.86 | 23.86 | -0.25% | 166,338 |
| Oct 31, 2025 | 23.14 | 24.18 | 23.04 | 23.92 | 23.92 | 3.55% | 400,515 |
| Oct 30, 2025 | 22.28 | 23.20 | 22.12 | 23.10 | 23.10 | 4.90% | 534,854 |
| Oct 29, 2025 | 22.14 | 22.22 | 22.02 | 22.02 | 22.02 | -0.45% | 126,589 |
| Oct 28, 2025 | 22.20 | 22.26 | 22.08 | 22.12 | 22.12 | -0.18% | 116,371 |
| Oct 27, 2025 | 22.68 | 22.68 | 22.16 | 22.16 | 22.16 | -2.29% | 302,108 |
| Oct 24, 2025 | 22.60 | 22.74 | 22.56 | 22.68 | 22.68 | 0.35% | 83,402 |
| Oct 23, 2025 | 22.44 | 22.66 | 22.44 | 22.60 | 22.60 | 0.71% | 256,897 |
| Oct 22, 2025 | 22.36 | 22.46 | 22.32 | 22.44 | 22.44 | 0.36% | 90,122 |
| Oct 21, 2025 | 22.48 | 22.50 | 22.30 | 22.36 | 22.36 | -0.62% | 85,754 |
| Oct 20, 2025 | 22.64 | 22.64 | 22.44 | 22.50 | 22.50 | -0.62% | 213,859 |
| Oct 17, 2025 | 22.22 | 22.86 | 22.22 | 22.64 | 22.64 | 1.89% | 489,847 |
| Oct 16, 2025 | 22.28 | 22.28 | 22.02 | 22.22 | 22.22 | -0.27% | 223,878 |
| Oct 15, 2025 | 22.44 | 22.48 | 22.24 | 22.28 | 22.28 | -0.71% | 86,692 |
| Oct 14, 2025 | 22.22 | 22.46 | 22.14 | 22.44 | 22.44 | 1.17% | 142,947 |
| Oct 13, 2025 | 22.14 | 22.26 | 21.84 | 22.18 | 22.18 | -0.09% | 130,934 |
| Oct 10, 2025 | 22.32 | 22.70 | 22.04 | 22.20 | 22.20 | -0.45% | 191,116 |
| Oct 9, 2025 | 22.30 | 22.42 | 22.20 | 22.30 | 22.30 | 0.27% | 111,617 |
| Oct 8, 2025 | 22.12 | 22.24 | 22.02 | 22.24 | 22.24 | 0.63% | 61,628 |
| Oct 7, 2025 | 22.18 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | 23,379 |
| Oct 6, 2025 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | -0.45% | 50,282 |
| Oct 3, 2025 | 22.02 | 22.46 | 22.00 | 22.30 | 22.30 | 1.27% | 65,117 |
| Oct 2, 2025 | 22.10 | 22.16 | 22.00 | 22.02 | 22.02 | -0.27% | 105,491 |
| Oct 1, 2025 | 21.82 | 22.24 | 21.82 | 22.08 | 22.08 | 1.19% | 50,370 |
| Sep 30, 2025 | 21.94 | 22.10 | 21.82 | 21.82 | 21.82 | -0.46% | 76,437 |
| Sep 29, 2025 | 22.08 | 22.10 | 21.80 | 21.92 | 21.92 | -0.81% | 54,338 |
| Sep 26, 2025 | 21.70 | 22.10 | 21.70 | 22.10 | 22.10 | 2.22% | 138,112 |
| Sep 25, 2025 | 21.88 | 21.92 | 21.60 | 21.62 | 21.62 | -1.37% | 270,302 |