Dubai National Insurance & Reinsurance Co. (P.S.C.) (DFM:DNIR)
United Arab Emirates · Delayed Price · Currency is AED 3.330
0.00 (0.00%)
At close: Jan 5, 2026
DFM:DNIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 69,575 |
| Dec 30, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 10,000 |
| Dec 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.08% | 285 |
| Dec 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.56% | 27,249 |
| Dec 23, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | 3,000 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.69% | 3,250 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 4,000 |
| Dec 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 750 |
| Dec 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 15.00% | 2,431 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 262 |
| Dec 10, 2025 | 3.30 | 3.30 | 2.80 | 2.80 | 2.80 | -9.68% | 3,123 |
| Dec 9, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 14.39% | 1,781 |
| Dec 5, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -8.14% | 1,205 |
| Nov 20, 2025 | 3.27 | 3.74 | 2.95 | 2.95 | 2.95 | -9.79% | 2,317 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.91% | 151 |
| Oct 30, 2025 | 3.20 | 3.30 | 2.88 | 3.30 | 3.30 | 3.12% | 1,234 |
| Oct 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.73% | 4,010 |
| Oct 22, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -9.69% | 50 |
| Oct 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 7.38% | 14,431 |
| Oct 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,163 |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,163 |
| Oct 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,163 |
| Oct 6, 2025 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -6.88% | 55 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 1,642 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 7.84% | 317 |
| Sep 24, 2025 | 3.30 | 3.30 | 3.06 | 3.06 | 3.06 | -10.00% | 462 |
| Sep 23, 2025 | 2.80 | 3.41 | 2.80 | 3.40 | 3.40 | 9.32% | 1,850 |
| Sep 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -9.86% | 253 |
| Sep 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,500 |
| Sep 9, 2025 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 33,715 |
| Sep 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6,061 |
| Aug 22, 2025 | 2.97 | 3.40 | 2.97 | 3.40 | 3.40 | 3.03% | 145 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.77% | 11,100 |
| Aug 19, 2025 | 3.75 | 3.75 | 3.12 | 3.12 | 3.12 | -8.24% | 130 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | 20,000 |
| Aug 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 37 |
| Aug 6, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 3.03% | 5,402 |
| Jul 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 425 |
| Jul 24, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | -2.94% | 5,585 |
| Jul 23, 2025 | 3.17 | 3.40 | 3.17 | 3.40 | 3.40 | -1.45% | 60,698 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 1,475 |
| Jul 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | 444 |
| Jul 16, 2025 | 3.49 | 3.50 | 3.45 | 3.45 | 3.45 | 8.83% | 5,140 |
| Jul 15, 2025 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -0.63% | 3,502 |
| Jul 9, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | 800 |
| Jul 8, 2025 | 3.50 | 3.50 | 3.17 | 3.17 | 3.17 | -9.43% | 1,140 |