National International Holding Company K.S.C.P. (DFM:NIH)
United Arab Emirates · Delayed Price · Currency is AED 1.580
-0.020 (-1.25%)
At close: Feb 20, 2026
DFM:NIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.59 | 1.60 | 1.47 | 1.58 | 1.58 | -1.25% | 2,325 |
| Feb 19, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 515 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 4,794 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 950 |
| Feb 16, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | - | 612 |
| Feb 13, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | -0.62% | 323 |
| Feb 11, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | -0.62% | 779 |
| Feb 5, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 989 |
| Feb 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.23% | 320 |
| Feb 3, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -6.13% | 5,300 |
| Feb 2, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.52% | 1,007 |
| Jan 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | 320 |
| Jan 27, 2026 | 1.53 | 1.66 | 1.53 | 1.53 | 1.53 | 0.66% | 6,462 |
| Jan 26, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -6.17% | 5,934 |
| Jan 23, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | -2.99% | 8,372 |
| Jan 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 377 |
| Jan 19, 2026 | 1.51 | 1.67 | 1.51 | 1.66 | 1.66 | -0.60% | 3,173 |
| Jan 16, 2026 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | 1.21% | 6,421 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.74% | 310 |
| Jan 14, 2026 | 1.49 | 1.60 | 1.49 | 1.49 | 1.49 | -9.70% | 873 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 2,304 |
| Jan 9, 2026 | 1.54 | 1.67 | 1.54 | 1.67 | 1.67 | - | 816 |
| Jan 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2,995 |
| Jan 7, 2026 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | - | 526 |
| Jan 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 152 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 500 |
| Dec 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 296 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,176 |
| Dec 23, 2025 | 1.66 | 1.70 | 1.63 | 1.70 | 1.70 | 2.41% | 20,295 |
| Dec 18, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.61% | 3,720 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -4.07% | 295 |
| Dec 10, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | -1.71% | 1,109 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.36% | 289 |
| Dec 8, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -7.39% | 3,038 |
| Nov 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 286 |
| Nov 24, 2025 | 1.77 | 1.77 | 1.69 | 1.77 | 1.77 | -0.56% | 1,901 |
| Nov 21, 2025 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | - | 5,569 |
| Nov 19, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -1.11% | 10,511 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 280 |
| Nov 14, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | - | 3,995 |
| Nov 13, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | -1.10% | 371 |
| Nov 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 275 |
| Nov 11, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | -0.54% | 1,280 |
| Nov 10, 2025 | 1.71 | 1.84 | 1.71 | 1.84 | 1.84 | -0.54% | 472 |
| Nov 7, 2025 | 1.87 | 1.87 | 1.72 | 1.85 | 1.85 | -1.07% | 5,105 |
| Nov 6, 2025 | 1.68 | 1.87 | 1.68 | 1.87 | 1.87 | 9.36% | 14,850 |
| Nov 5, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 2,590 |
| Nov 4, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 463 |
| Nov 3, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | - | 8,000 |
| Oct 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 4,379 |