Dubai National Insurance & Reinsurance Co. (P.S.C.) (DFM:DNIR)
United Arab Emirates · Delayed Price · Currency is AED 3.130
+0.040 (1.29%)
At close: Aug 5, 2026
DFM:DNIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.29% | 15,677 |
| Aug 4, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 26,608 |
| Jul 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 2,341 |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,794 |
| Jul 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,000 |
| Jul 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 162 |
| Jul 14, 2026 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | 8.33% | 6,368 |
| Jul 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30,249 |
| Jul 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 10,000 |
| Jul 3, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 426 |
| Jul 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 16,000 |
| Jun 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 3,000 |
| Jun 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 5,638 |
| Jun 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,486 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,640 |
| Jun 9, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.62% | 3,060 |
| Jun 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4.50% | 30,263 |
| Jun 5, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -0.96% | 20,700 |
| Jun 4, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 47,895 |
| May 11, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.49% | 442 |
| May 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.84% | 500 |
| Apr 30, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.39% | 327 |
| Apr 28, 2026 | 3.14 | 3.24 | 3.14 | 3.19 | 3.19 | 1.27% | 1,558 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.15 | 1.54% | 23,402 |
| Apr 21, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | 3.10 | -4.97% | 7,707 |
| Apr 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.26 | -5.00% | 447 |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.44 | - | 3,504 |
| Apr 14, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.44 | -2.17% | 452 |
| Apr 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.51 | - | 37 |
| Apr 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.51 | 15.00% | 65 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.05 | -1.54% | 250 |
| Mar 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | - | 96 |
| Feb 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | - | 34 |