National Industries Group Holding - KPSC (DFM:NIND)
United Arab Emirates · Delayed Price · Currency is AED 3.450
0.00 (0.00%)
At close: May 25, 2026
DFM:NIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,475 |
| May 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.05% | 50 |
| May 21, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.38 | -0.29% | 3,769 |
| May 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.39 | -4.95% | 1,000 |
| May 19, 2026 | 3.79 | 3.79 | 3.64 | 3.64 | 3.57 | -4.96% | 3,269 |
| May 18, 2026 | 3.85 | 3.85 | 3.81 | 3.83 | 3.75 | 14.33% | 12,490 |
| May 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.28 | -4.83% | 2,049 |
| May 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | - | 50 |
| May 13, 2026 | 3.51 | 3.54 | 3.51 | 3.52 | 3.45 | -0.56% | 2,000 |
| May 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | 1.14% | 29 |
| May 5, 2026 | 3.50 | 3.56 | 3.50 | 3.50 | 3.43 | 10.06% | 2,610 |
| May 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | 14.80% | 100 |
| Apr 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.71 | 14.94% | 150 |
| Apr 2, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.36 | -4.74% | 330 |
| Mar 25, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.48 | -4.89% | 1 |
| Mar 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.61 | -5.00% | 5,061 |
| Mar 4, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.74 | -4.76% | 6,925 |
| Feb 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.88 | -5.47% | 6,652 |
| Jan 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.05 | 2.64% | 267 |
| Dec 26, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.97 | -6.77% | 267 |
| Dec 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.18 | -2.99% | 525 |