National General Insurance Co. (P.J.S.C.) (DFM:NGI)
United Arab Emirates · Delayed Price · Currency is AED 5.60
-0.02 (-0.36%)
At close: Jun 4, 2026
DFM:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | -0.36% | 4,631 |
| Jun 3, 2026 | 5.63 | 5.63 | 5.37 | 5.62 | 5.62 | -0.53% | 4,010 |
| Jun 2, 2026 | 5.50 | 5.67 | 5.41 | 5.65 | 5.65 | -0.70% | 10,418 |
| Jun 1, 2026 | 5.68 | 5.85 | 5.53 | 5.69 | 5.69 | -2.23% | 11,203 |
| May 25, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 3,425 |
| May 22, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | 35 |
| May 21, 2026 | 5.80 | 5.85 | 5.80 | 5.81 | 5.81 | 1.22% | 16,987 |
| May 19, 2026 | 5.65 | 5.74 | 5.37 | 5.74 | 5.74 | 1.59% | 31,316 |
| May 18, 2026 | 5.81 | 5.81 | 5.65 | 5.65 | 5.65 | -3.09% | 3,539 |
| May 15, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | 15,000 |
| May 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 40 |
| May 13, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% | 12,897 |
| May 11, 2026 | 5.60 | 5.82 | 5.60 | 5.82 | 5.82 | 3.93% | 40 |
| May 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.78% | 1,740 |
| May 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 100 |
| May 6, 2026 | 5.84 | 5.84 | 5.60 | 5.82 | 5.82 | -0.34% | 3,752 |
| May 5, 2026 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | 0.34% | 2,168 |
| May 4, 2026 | 5.65 | 5.82 | 5.65 | 5.82 | 5.82 | 4.11% | 11,673 |
| May 1, 2026 | 5.68 | 5.84 | 5.59 | 5.59 | 5.59 | 3.52% | 794 |
| Apr 30, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.00% | 14,250 |
| Apr 29, 2026 | 5.69 | 5.69 | 5.51 | 5.51 | 5.51 | 0.18% | 4,212 |
| Apr 28, 2026 | 5.78 | 5.78 | 5.50 | 5.50 | 5.50 | -4.84% | 4,808 |
| Apr 27, 2026 | 5.79 | 5.79 | 5.55 | 5.78 | 5.78 | -0.17% | 12,232 |
| Apr 24, 2026 | 5.79 | 5.79 | 5.72 | 5.79 | 5.79 | 1.22% | 4,307 |
| Apr 23, 2026 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | 3.06% | 12,693 |
| Apr 22, 2026 | 5.97 | 6.01 | 5.97 | 6.00 | 5.55 | 0.50% | 137,677 |
| Apr 21, 2026 | 5.98 | 5.98 | 5.69 | 5.97 | 5.52 | -0.17% | 92,189 |
| Apr 20, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 1,430 |
| Apr 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 1,069 |
| Apr 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 8,050 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.53 | -0.33% | 31,552 |
| Apr 14, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.55 | 0.84% | 257,938 |
| Apr 13, 2026 | 5.96 | 5.96 | 5.30 | 5.95 | 5.50 | 8.18% | 14,118 |
| Apr 9, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.09 | - | 3,500 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.09 | - | 636 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.09 | - | 1,300 |
| Apr 6, 2026 | 5.98 | 5.98 | 5.50 | 5.50 | 5.09 | - | 78 |
| Apr 1, 2026 | 5.97 | 5.97 | 5.50 | 5.50 | 5.09 | -3.34% | 4,339 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.26 | -4.85% | 4,000 |
| Mar 30, 2026 | 5.70 | 5.98 | 5.69 | 5.98 | 5.53 | - | 9,874 |
| Mar 27, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | 5.53 | - | 4,293 |
| Mar 26, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | 3.10% | 1,060 |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.37 | -3.01% | 2,500 |
| Mar 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 500 |
| Mar 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | 0.17% | 99 |
| Mar 18, 2026 | 5.85 | 5.97 | 5.85 | 5.97 | 5.52 | 4.74% | 60,793 |
| Mar 17, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.27 | - | 9,627 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.27 | -4.52% | 267 |
| Mar 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.52 | -0.50% | 771 |
| Mar 12, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 5.55 | - | 10,051 |