National General Insurance Co. (P.J.S.C.) (DFM:NGI)
United Arab Emirates · Delayed Price · Currency is AED 5.53
-0.24 (-4.16%)
At close: Oct 7, 2026
DFM:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -4.16% | 200 |
| Oct 5, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% | 39 |
| Oct 1, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 40 |
| Sep 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.71% | 519 |
| Sep 29, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | - | 814 |
| Sep 28, 2026 | 5.78 | 5.78 | 5.52 | 5.52 | 5.52 | -1.43% | 1,039 |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 10,000 |
| Sep 24, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | - | 1,447 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 6,266 |
| Sep 22, 2026 | 5.79 | 5.79 | 5.60 | 5.60 | 5.60 | -3.28% | 990 |
| Sep 21, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.95% | 39 |
| Sep 18, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -3.97% | 857 |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.69% | 100 |
| Sep 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.81% | 2,500 |
| Sep 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | 39 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.68% | 241 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -4.48% | 1,141 |
| Sep 7, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.34% | 104 |
| Sep 3, 2026 | 5.64 | 5.83 | 5.64 | 5.83 | 5.83 | -0.17% | 3,025 |
| Sep 1, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 1,000 |
| Aug 31, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 953 |
| Aug 27, 2026 | 5.80 | 5.84 | 5.65 | 5.84 | 5.84 | 2.28% | 207,605 |
| Aug 24, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 3,009 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 956 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 900 |
| Aug 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.68% | 208 |
| Aug 11, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 3.91% | 52 |
| Aug 10, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.40% | 50 |
| Aug 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 887 |
| Aug 4, 2026 | 5.61 | 5.84 | 5.61 | 5.75 | 5.75 | -1.54% | 3,606 |
| Jul 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 857 |
| Jul 27, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 38 |
| Jul 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 9 |
| Jul 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 4.10% | 1,500 |
| Jul 22, 2026 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | -1.23% | 5,000 |
| Jul 20, 2026 | 5.84 | 5.84 | 5.68 | 5.68 | 5.68 | 1.25% | 942 |
| Jul 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.23% | 4,500 |
| Jul 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 45 |
| Jul 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.07% | 39 |
| Jul 13, 2026 | 5.83 | 5.83 | 5.56 | 5.80 | 5.80 | -0.85% | 2,489 |
| Jul 6, 2026 | 5.80 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 1,239 |
| Jul 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2,348 |
| Jul 2, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 975 |
| Jul 1, 2026 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | - | 4,900 |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 52 |
| Jun 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 39 |
| Jun 25, 2026 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | - | 1,581 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,900 |
| Jun 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 55,121 |
| Jun 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 13,047 |