National General Insurance Co. (P.J.S.C.) (DFM:NGI)
United Arab Emirates · Delayed Price · Currency is AED 5.50
-0.19 (-3.34%)
At close: Apr 1, 2026
DFM:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.97 | 5.97 | 5.50 | 5.50 | 5.50 | -3.34% | 4,339 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -4.85% | 4,000 |
| Mar 30, 2026 | 5.70 | 5.98 | 5.69 | 5.98 | 5.98 | - | 9,874 |
| Mar 27, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | 5.98 | - | 4,293 |
| Mar 26, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.10% | 1,060 |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | 2,500 |
| Mar 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 500 |
| Mar 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% | 99 |
| Mar 18, 2026 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | 4.74% | 60,793 |
| Mar 17, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.70 | - | 9,627 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -4.52% | 267 |
| Mar 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 771 |
| Mar 12, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | - | 10,051 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 5.26% | 2,120 |
| Mar 9, 2026 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 12,391 |
| Mar 6, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 32,764 |
| Mar 5, 2026 | 6.00 | 6.61 | 5.90 | 5.90 | 5.90 | 2.61% | 199,284 |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 4,661 |
| Feb 27, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 27,698 |
| Feb 26, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -4.61% | 17,878 |
| Feb 24, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.64% | 615 |
| Feb 23, 2026 | 5.91 | 6.25 | 5.91 | 6.25 | 6.25 | - | 61 |
| Feb 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 677 |
| Feb 19, 2026 | 6.25 | 6.29 | 6.25 | 6.25 | 6.25 | - | 2,228 |
| Feb 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 984 |
| Feb 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 910 |
| Feb 16, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | - | 2,836 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 13,600 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 200 |
| Feb 11, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - | 1,610 |
| Feb 10, 2026 | 6.25 | 6.25 | 6.01 | 6.25 | 6.25 | 4.17% | 2,585 |
| Feb 9, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -3.85% | 686 |
| Feb 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 930 |
| Feb 4, 2026 | 6.23 | 6.25 | 5.95 | 6.24 | 6.24 | 0.16% | 11,429 |
| Feb 3, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 4.71% | 839 |
| Jan 29, 2026 | 6.24 | 6.24 | 5.95 | 5.95 | 5.95 | -4.80% | 1,389 |
| Jan 28, 2026 | 6.22 | 6.25 | 5.91 | 6.25 | 6.25 | 0.16% | 4,367 |
| Jan 27, 2026 | 5.91 | 6.24 | 5.91 | 6.24 | 6.24 | -0.16% | 1,439 |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,315 |
| Jan 23, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 5.93% | 2,883 |
| Jan 19, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -5.90% | 2,780 |
| Jan 16, 2026 | 5.90 | 6.27 | 5.90 | 6.27 | 6.27 | 6.27% | 1,405 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% | 3,000 |
| Jan 14, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -6.84% | 475 |
| Jan 13, 2026 | 6.28 | 6.29 | 5.76 | 6.29 | 6.29 | 0.16% | 2,120 |
| Jan 12, 2026 | 6.29 | 6.29 | 5.75 | 6.28 | 6.28 | -0.16% | 5,550 |
| Jan 9, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 1,000 |
| Jan 8, 2026 | 5.82 | 6.29 | 5.82 | 6.29 | 6.29 | 8.08% | 870 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.80 | 5.82 | 5.82 | -5.83% | 104,607 |
| Jan 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | 152 |