National International Holding Company K.S.C.P. (DFM:NIH)
United Arab Emirates · Delayed Price · Currency is AED 1.690
+0.060 (3.68%)
At close: Sep 29, 2025
DFM:NIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 20,040 |
| Sep 24, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | - | 7,510 |
| Sep 23, 2025 | 1.65 | 1.65 | 1.53 | 1.63 | 1.63 | -2.40% | 5,354 |
| Sep 22, 2025 | 1.57 | 1.68 | 1.57 | 1.67 | 1.67 | -0.60% | 4,499 |
| Sep 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 315 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 60 |
| Sep 16, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 5.70% | 7,463 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -5.39% | 4,273 |
| Sep 10, 2025 | 1.54 | 1.67 | 1.54 | 1.67 | 1.67 | - | 9,200 |
| Sep 9, 2025 | 1.54 | 1.67 | 1.54 | 1.67 | 1.67 | -1.18% | 2,439 |
| Sep 8, 2025 | 1.53 | 1.69 | 1.53 | 1.69 | 1.69 | -0.59% | 521 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 250 |
| Sep 2, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 1,230 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 100 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -3.45% | 16,211 |
| Aug 22, 2025 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | - | 1,486 |
| Aug 21, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | - | 4,138 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 538 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -2.86% | 10,400 |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 290 |
| Aug 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 213 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 35,246 |
| Aug 12, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -5.41% | 93,770 |
| Aug 11, 2025 | 1.75 | 1.86 | 1.75 | 1.85 | 1.85 | 1.65% | 7,877 |
| Aug 8, 2025 | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | 2.82% | 22,771 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -3.80% | 2,228 |
| Aug 5, 2025 | 1.84 | 1.84 | 1.73 | 1.84 | 1.84 | 5.99% | 557 |
| Aug 4, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 0.58% | 14,083 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | 4.54% | 11,567 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.35% | 3,526 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | -0.58% | 439 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 3,339 |
| Jul 28, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | -0.52% | 3,150 |
| Jul 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 583 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.08% | 1,060 |
| Jul 21, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.09% | 1,344 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.17% | 1,690 |
| Jul 16, 2025 | 1.71 | 1.84 | 1.66 | 1.82 | 1.82 | -0.49% | 29,150 |
| Jul 15, 2025 | 1.83 | 1.84 | 1.70 | 1.83 | 1.83 | -0.54% | 6,247 |
| Jul 14, 2025 | 1.74 | 1.89 | 1.54 | 1.84 | 1.84 | 10.18% | 47,721 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -5.33% | 5,587 |
| Jul 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.07% | 53 |
| Jul 9, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.08% | 2,662 |
| Jul 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.09% | 284 |
| Jul 7, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 35,457 |
| Jul 4, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.63% | 12,349 |
| Jul 3, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 15,312 |
| Jul 2, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 2,142 |
| Jul 1, 2025 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | -0.50% | 5,088 |