National General Insurance Co. (P.J.S.C.) (DFM:NGI)
United Arab Emirates · Delayed Price · Currency is AED 6.30
-0.10 (-1.56%)
At close: Aug 28, 2025
DFM:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | - | 301,750 |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 250 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,782 |
| Aug 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 89 |
| Aug 19, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 1,297 |
| Aug 18, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -0.16% | 2,101 |
| Aug 14, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.31% | 354 |
| Aug 11, 2025 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | - | 1,000 |
| Aug 7, 2025 | 6.03 | 6.43 | 6.03 | 6.43 | 6.43 | 0.47% | 6,503 |
| Aug 6, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 3,337 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 752 |
| Aug 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 84 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | 450 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 25 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.35% | 2,305 |
| Jul 25, 2025 | 6.25 | 6.43 | 6.25 | 6.43 | 6.43 | 4.55% | 1,091 |
| Jul 24, 2025 | 6.15 | 6.59 | 6.15 | 6.15 | 6.15 | -6.82% | 9,999 |
| Jul 23, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 500 |
| Jul 22, 2025 | 6.23 | 6.50 | 6.23 | 6.50 | 6.50 | 7.26% | 17,858 |
| Jul 21, 2025 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | -3.04% | 2,390 |
| Jul 18, 2025 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 1.79% | 1,300 |
| Jul 17, 2025 | 5.82 | 6.14 | 5.66 | 6.14 | 6.14 | -1.76% | 4,355 |
| Jul 16, 2025 | 6.27 | 6.27 | 5.65 | 6.25 | 6.25 | -0.32% | 7,224 |
| Jul 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 1,000 |
| Jul 11, 2025 | 6.03 | 6.29 | 6.03 | 6.27 | 6.27 | -0.48% | 2,377 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Jul 9, 2025 | 6.30 | 6.30 | 6.03 | 6.30 | 6.30 | 4.83% | 5,113 |
| Jul 8, 2025 | 6.35 | 6.35 | 6.00 | 6.01 | 6.01 | -7.54% | 188,608 |
| Jul 7, 2025 | 6.59 | 6.59 | 6.15 | 6.50 | 6.50 | -1.37% | 11,224 |
| Jul 4, 2025 | 6.59 | 6.59 | 6.57 | 6.59 | 6.59 | 1.38% | 732 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 7,968 |
| Jul 1, 2025 | 6.75 | 6.75 | 6.50 | 6.70 | 6.70 | -0.74% | 59,534 |
| Jun 30, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 12.50% | 2,190 |
| Jun 26, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | - | 1,500 |
| Jun 20, 2025 | 5.76 | 6.20 | 5.76 | 6.00 | 6.00 | 4.17% | 3,413 |
| Jun 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -10.00% | 1,307 |
| Jun 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 312 |
| Jun 17, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | - | 5,186 |
| Jun 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | 50 |
| Jun 13, 2025 | 6.79 | 6.79 | 6.12 | 6.15 | 6.15 | -9.43% | 13,698 |
| Jun 12, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 2.72% | 75 |
| Jun 9, 2025 | 6.75 | 6.75 | 5.66 | 6.61 | 6.61 | 6.10% | 1,684 |
| May 30, 2025 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | -0.32% | 230 |
| May 29, 2025 | 6.14 | 6.25 | 5.54 | 6.25 | 6.25 | 2.80% | 7,330 |
| May 28, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 9.95% | 4,415 |
| May 26, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 11 |
| May 23, 2025 | 6.12 | 6.34 | 5.53 | 5.53 | 5.53 | -9.64% | 7,624 |
| May 22, 2025 | 6.13 | 6.14 | 6.12 | 6.12 | 6.12 | -3.62% | 3,012 |
| May 20, 2025 | 6.48 | 6.48 | 6.35 | 6.35 | 6.35 | 3.25% | 1,101 |
| May 16, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -3.15% | 1,917 |