Dubai National Insurance & Reinsurance Co. (P.S.C.) (DFM:DNIR)
United Arab Emirates · Delayed Price · Currency is AED 2.890
-0.310 (-9.69%)
At close: Oct 22, 2025
DFM:DNIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 3.49 | 3.50 | 3.13 | 3.50 | 3.50 | 14.38% | 3,777 |
| Jul 2, 2025 | 3.35 | 3.52 | 3.06 | 3.06 | 3.06 | -8.66% | 5,982 |
| Jun 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 98 |
| Jun 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.01% | 1,034 |
| Jun 24, 2025 | 3.55 | 3.57 | 2.95 | 3.49 | 3.49 | 6.73% | 15,650 |
| Jun 23, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -8.66% | 2,793 |
| Jun 20, 2025 | 3.25 | 3.58 | 3.25 | 3.58 | 3.58 | 10.15% | 5,493 |
| Jun 19, 2025 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | - | 1,900 |
| Jun 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 15,000 |
| Jun 17, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.31% | 595 |
| Jun 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 2,150 |
| Jun 13, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | -6.34% | 3,443 |
| Jun 12, 2025 | 3.24 | 3.47 | 3.24 | 3.47 | 3.47 | -3.34% | 2,703 |
| Jun 11, 2025 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 8.79% | 5,560 |
| Jun 10, 2025 | 3.33 | 3.59 | 3.00 | 3.30 | 3.30 | 1.54% | 13,058 |
| Jun 9, 2025 | 3.13 | 3.25 | 3.00 | 3.25 | 3.25 | 3.83% | 11,831 |
| Jun 3, 2025 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | - | 985 |
| May 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 4.33% | 250 |
| May 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,500 |
| May 27, 2025 | 3.13 | 3.13 | 2.85 | 3.00 | 3.00 | - | 5,165 |
| May 23, 2025 | 2.80 | 3.15 | 2.79 | 3.00 | 3.00 | 1.35% | 7,274 |