National International Holding Company K.S.C.P. (DFM:NIH)
United Arab Emirates · Delayed Price · Currency is AED 2.090
+0.020 (0.97%)
At close: May 7, 2026
DFM:NIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 0.97% | 1,700 |
| May 6, 2026 | 1.96 | 2.07 | 1.96 | 2.07 | 2.07 | 10.11% | 27,643 |
| May 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 2,000 |
| May 1, 2026 | 1.95 | 2.00 | 1.95 | 1.97 | 1.97 | -3.90% | 32,677 |
| Apr 30, 2026 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -4.65% | 3,918 |
| Apr 29, 2026 | 2.26 | 2.26 | 1.97 | 2.15 | 2.15 | 9.14% | 27,170 |
| Apr 28, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 14.53% | 104,101 |
| Apr 27, 2026 | 1.57 | 1.72 | 1.57 | 1.72 | 1.72 | 14.67% | 83,197 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 1,000 |
| Apr 23, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 9.15% | 3,730 |
| Apr 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 106 |
| Apr 21, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -4.49% | 2,106 |
| Apr 17, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | - | 7,000 |
| Apr 16, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 17,000 |
| Mar 27, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | - | 421 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,100 |
| Mar 25, 2026 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 9.09% | 4,100 |
| Mar 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 1,622 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 340 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | 153 |
| Mar 10, 2026 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 2.63% | 5,550 |
| Mar 9, 2026 | 1.47 | 1.56 | 1.41 | 1.52 | 1.52 | 3.40% | 16,760 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -4.55% | 2,813 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 3,800 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 321 |
| Feb 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 691 |
| Feb 25, 2026 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | -1.27% | 3,166 |
| 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 |