Dubai National Insurance & Reinsurance Co. (P.S.C.) (DFM:DNIR)
United Arab Emirates · Delayed Price · Currency is AED 3.150
+0.048 (1.54%)
At close: Apr 22, 2026
DFM:DNIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | - | 181,554 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | - | 10,715 |
| Jan 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | - | 200,000 |
| Jan 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | 8.33% | 905 |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.86 | -9.91% | 905 |
| Jan 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.18 | - | 69,575 |
| Dec 30, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.18 | -0.60% | 10,000 |
| Dec 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.20 | 3.08% | 285 |
| Dec 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.10 | -3.56% | 27,249 |
| Dec 23, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.22 | 0.60% | 3,000 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.20 | 4.69% | 3,250 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.05 | -0.62% | 4,000 |
| Dec 16, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | - | 750 |
| Dec 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.07 | 15.00% | 2,431 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.67 | - | 262 |
| Dec 10, 2025 | 3.30 | 3.30 | 2.80 | 2.80 | 2.67 | -9.68% | 3,123 |
| Dec 9, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 2.96 | 14.39% | 1,781 |
| Dec 5, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.59 | -8.14% | 1,205 |
| Nov 20, 2025 | 3.27 | 3.74 | 2.95 | 2.95 | 2.82 | -9.79% | 2,317 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.12 | -0.91% | 151 |
| Oct 30, 2025 | 3.20 | 3.30 | 2.88 | 3.30 | 3.15 | 3.12% | 1,234 |
| Oct 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.05 | 10.73% | 4,010 |