National Industries Group Holding - KPSC (DFM:NIND)
United Arab Emirates · Delayed Price · Currency is AED 3.350
0.00 (0.00%)
At close: Nov 10, 2025
DFM:NIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 6.35% | 9 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,300 |
| Oct 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 10,421 |
| Oct 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 90 |
| Oct 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 326 |
| Oct 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4,053 |
| Oct 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.14% | 5,000 |
| Sep 29, 2025 | 3.10 | 3.27 | 3.10 | 3.27 | 3.27 | 5.14% | 10,699 |
| Sep 26, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -4.31% | 1,717 |
| Sep 23, 2025 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 4.84% | 46,654 |
| Sep 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,800 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 12,650 |
| Sep 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 10,950 |
| Sep 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 6,050 |
| Sep 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 500 |
| Sep 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.99% | 3,150 |
| Sep 9, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 2.03% | 12,341 |
| Aug 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 6,298 |
| Aug 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 8.82% | 8,488 |
| Aug 19, 2025 | 2.72 | 3.01 | 2.72 | 2.72 | 2.72 | - | 26,848 |
| Aug 14, 2025 | 2.65 | 3.02 | 2.65 | 2.72 | 2.72 | -4.23% | 17,648 |
| Aug 13, 2025 | 2.84 | 2.84 | 2.58 | 2.84 | 2.84 | -0.70% | 2,150 |
| Aug 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 5,314 |
| 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 |