National International Holding Company K.S.C.P. (DFM:NIH)
United Arab Emirates · Delayed Price · Currency is AED 2.300
+0.190 (9.00%)
At close: Aug 26, 2026
DFM:NIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.20 | 2.28 | 2.19 | 2.19 | 2.19 | -4.78% | 6,047 |
| Aug 26, 2026 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 9.00% | 3,050 |
| Aug 25, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 2,750 |
| Aug 24, 2026 | 2.30 | 2.30 | 2.11 | 2.11 | 2.11 | -4.52% | 1,870 |
| Aug 21, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74% | 1,500 |
| Aug 20, 2026 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 5.45% | 10,674 |
| Aug 19, 2026 | 2.17 | 2.20 | 2.12 | 2.20 | 2.20 | 0.92% | 100,137 |
| Aug 18, 2026 | 1.95 | 2.18 | 1.95 | 2.18 | 2.18 | 7.39% | 39,221 |
| Aug 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.69% | 2,844 |
| Aug 3, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 1.91% | 8,471 |
| Jul 31, 2026 | 2.10 | 2.10 | 1.90 | 2.09 | 2.09 | 4.50% | 3,949 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 19,219 |
| Jul 29, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 32,655 |
| Jul 22, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | -0.50% | 8,088 |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50 |
| Jul 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 15.79% | 300 |
| Jun 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -4.21% | 126 |
| Jun 22, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.80 | -5.00% | 5,813 |
| Jun 19, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.90 | 2.56% | 4,784 |
| Jun 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | - | 2,882 |
| Jun 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | - | 4,568 |
| Jun 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | - | 52 |
| Jun 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | - | 52 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -4.88% | 1,571 |
| Jun 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -4.65% | 146 |
| Jun 2, 2026 | 2.16 | 2.16 | 1.88 | 2.07 | 2.04 | 7.50% | 2,184 |
| Jun 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | - | 2,600 |
| May 25, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.90 | - | 11,866 |
| May 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | -4.76% | 5,539 |
| May 21, 2026 | 2.21 | 2.21 | 2.01 | 2.02 | 1.99 | 4.48% | 2,828 |
| May 20, 2026 | 2.30 | 2.30 | 1.92 | 1.93 | 1.91 | -3.83% | 9,334 |
| May 7, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 1.98 | 0.97% | 1,768 |
| May 6, 2026 | 1.89 | 1.99 | 1.89 | 1.99 | 1.96 | 10.11% | 28,748 |
| May 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | -4.57% | 2,080 |
| May 1, 2026 | 1.88 | 1.92 | 1.88 | 1.89 | 1.87 | -3.90% | 33,984 |
| Apr 30, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.95 | -4.65% | 4,074 |
| Apr 29, 2026 | 2.17 | 2.17 | 1.89 | 2.07 | 2.04 | 9.14% | 28,256 |
| Apr 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 14.53% | 108,265 |
| Apr 27, 2026 | 1.51 | 1.65 | 1.51 | 1.65 | 1.63 | 14.67% | 86,524 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -3.23% | 1,040 |
| Apr 23, 2026 | 1.37 | 1.49 | 1.37 | 1.49 | 1.47 | 9.15% | 3,879 |
| Apr 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -4.70% | 110 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.41 | -4.49% | 2,190 |
| Apr 17, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.48 | - | 7,280 |
| Apr 16, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.48 | - | 17,680 |
| Mar 27, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.48 | - | 437 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | 1,144 |
| Mar 25, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.48 | 9.09% | 4,264 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -4.03% | 1,686 |