National General Insurance Co. (P.J.S.C.) (DFM:NGI)
United Arab Emirates · Delayed Price · Currency is AED 6.20
-0.15 (-2.36%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 6.28 | 6.35 | 6.28 | 6.35 | 6.35 | 3.59% | 4,328 |
| May 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -3.01% | 4,000 |
| May 12, 2025 | 6.35 | 6.35 | 6.13 | 6.32 | 6.32 | 3.27% | 1,612 |
| May 8, 2025 | 6.16 | 6.16 | 6.12 | 6.12 | 6.12 | -0.49% | 1,450 |
| May 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.49% | 4,950 |
| May 6, 2025 | 6.15 | 7.82 | 6.12 | 6.12 | 6.12 | -10.00% | 34,859 |
| May 5, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 2.72% | 500 |
| May 2, 2025 | 6.67 | 6.67 | 6.62 | 6.62 | 6.62 | -0.90% | 589 |
| Apr 30, 2025 | 6.50 | 6.75 | 6.09 | 6.68 | 6.68 | -1.04% | 451 |
| Apr 29, 2025 | 6.90 | 6.93 | 6.05 | 6.75 | 6.75 | 11.94% | 6,870 |
| Apr 28, 2025 | 6.64 | 7.50 | 6.01 | 6.03 | 6.03 | -9.19% | 12,373 |
| Apr 25, 2025 | 6.65 | 6.70 | 6.64 | 6.64 | 6.64 | -7.52% | 1,456 |