National Industries Group Holding - KPSC (DFM:NIND)
United Arab Emirates · Delayed Price · Currency is AED 2.850
0.00 (0.00%)
At close: Jul 31, 2025
DFM:NIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -1.04% | 985 |
| Jul 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 641 |
| Jul 14, 2025 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -4.33% | 12,969 |
| Jul 11, 2025 | 3.00 | 3.06 | 3.00 | 3.00 | 3.00 | - | 6,446 |
| Jul 10, 2025 | 2.86 | 3.00 | 2.85 | 3.00 | 3.00 | 5.26% | 63,400 |
| Jul 9, 2025 | 2.94 | 3.00 | 2.85 | 2.85 | 2.85 | -2.40% | 27,594 |
| Jul 8, 2025 | 2.85 | 2.95 | 2.85 | 2.92 | 2.92 | 7.75% | 15,640 |
| Jul 2, 2025 | 2.82 | 2.82 | 2.71 | 2.71 | 2.71 | -9.67% | 3,565 |
| Jul 1, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 4.53% | 5,750 |
| Jun 30, 2025 | 2.84 | 2.96 | 2.84 | 2.87 | 2.87 | - | 42,200 |
| Jun 23, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 6.69% | 110 |
| Jun 18, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | 13,836 |
| Jun 17, 2025 | 2.70 | 2.93 | 2.69 | 2.70 | 2.70 | -8.78% | 64,666 |
| Jun 13, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 100 |
| Jun 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 6,397 |
| Jun 10, 2025 | 2.92 | 3.00 | 2.88 | 2.98 | 2.98 | 2.05% | 2,595 |
| Jun 9, 2025 | 2.87 | 2.95 | 2.87 | 2.92 | 2.92 | -2.01% | 4,801 |
| Jun 4, 2025 | 2.72 | 2.99 | 2.72 | 2.98 | 2.98 | -0.67% | 4,089 |
| Jun 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 1,100 |
| Jun 2, 2025 | 2.85 | 2.99 | 2.67 | 2.98 | 2.98 | 1.02% | 3,845 |
| May 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 3,700 |
| May 28, 2025 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -1.67% | 4,828 |
| May 27, 2025 | 2.94 | 3.00 | 2.93 | 3.00 | 3.00 | -7.69% | 24,445 |
| May 23, 2025 | 3.29 | 3.29 | 2.88 | 3.25 | 3.25 | 1.88% | 4,423 |
| May 22, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.08 | 3.07% | 96,510 |
| May 21, 2025 | 3.06 | 3.11 | 3.06 | 3.10 | 2.98 | 1.24% | 38,373 |
| May 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.95 | 0.30% | 10,098 |
| May 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.94 | - | 20,403 |
| May 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.94 | - | 32,802 |
| May 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.94 | - | 37,141 |
| May 14, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 2.94 | 0.33% | 4,830 |
| May 13, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 2.93 | -0.62% | 11,434 |
| May 9, 2025 | 3.05 | 3.09 | 3.05 | 3.06 | 2.95 | 0.30% | 14,700 |
| May 6, 2025 | 3.04 | 3.05 | 2.95 | 3.05 | 2.94 | 4.24% | 14,714 |
| May 5, 2025 | 3.05 | 3.05 | 2.92 | 2.92 | 2.82 | -0.95% | 913 |
| May 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.85 | -2.83% | 3,412 |
| May 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.93 | -0.33% | 1,029 |
| Apr 29, 2025 | 2.91 | 3.05 | 2.91 | 3.05 | 2.94 | 5.61% | 4,912 |
| Apr 28, 2025 | 2.86 | 2.89 | 2.86 | 2.89 | 2.78 | -5.31% | 1,387 |
| Apr 25, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 2.94 | -2.12% | 10,237 |
| Apr 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.00 | 9.00% | 1,702 |
| Apr 21, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.75 | 3.10% | 3,150 |
| Apr 10, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.67 | -9.92% | 787 |
| Apr 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.97 | 12.14% | 157 |
| Mar 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.64 | - | 1,155 |
| Mar 14, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.64 | 0.37% | 26 |
| Mar 12, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.63 | -7.73% | 199 |
| Mar 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.86 | 0.34% | 1,050 |
| Mar 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.85 | - | 5,502 |
| Feb 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.85 | - | 3,360 |