National General Insurance Co. (P.J.S.C.) (DFM:NGI)
United Arab Emirates
· Delayed Price · Currency is AED 5.80
0.00 (0.00%)
At close: Dec 5, 2025
DFM:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,258 |
| Dec 4, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | -0.17% | 25,975 |
| Dec 3, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | -1.53% | 1,080 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 160 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 47 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 50 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5,000 |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 5,000 |
| Nov 21, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 98 |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 825 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 20,150 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | 50 |
| Nov 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 150 |
| Nov 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 500 |
| Nov 12, 2025 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 3.10% | 900 |
| Nov 11, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | 5,626 |
| Nov 7, 2025 | 5.95 | 5.97 | 5.90 | 5.95 | 5.95 | 0.51% | 106,930 |
| Nov 5, 2025 | 5.80 | 5.92 | 5.75 | 5.92 | 5.92 | -0.50% | 1,400 |
| Nov 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% | 50 |
| Oct 31, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.65% | 300 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.03% | 280 |
| Oct 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.68% | 5,950 |
| Oct 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 2,000 |
| Oct 27, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 101 |
| Oct 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 842 |
| Oct 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 11,547 |
| Oct 22, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.88% | 8,523 |
| Oct 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 250 |
| Oct 20, 2025 | 5.98 | 5.98 | 5.86 | 5.86 | 5.86 | -1.68% | 29,756 |
| Oct 16, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | 981 |
| Oct 15, 2025 | 6.02 | 6.02 | 5.86 | 5.98 | 5.98 | - | 35,294 |
| Oct 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.64% | 1,182 |
| Oct 10, 2025 | 5.98 | 6.08 | 5.98 | 6.08 | 6.08 | -1.14% | 350 |
| Oct 9, 2025 | 5.88 | 6.15 | 5.86 | 6.15 | 6.15 | 0.16% | 2,100 |
| Oct 8, 2025 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | -0.16% | 190 |
| Oct 7, 2025 | 5.88 | 6.15 | 5.88 | 6.15 | 6.15 | - | 1,640 |
| Oct 3, 2025 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | -3.15% | 2,331 |
| Oct 1, 2025 | 5.88 | 6.35 | 5.88 | 6.35 | 6.35 | 7.99% | 1,050 |
| Sep 30, 2025 | 5.96 | 5.98 | 5.88 | 5.88 | 5.88 | 0.34% | 766 |
| Sep 29, 2025 | 5.76 | 6.30 | 5.76 | 5.86 | 5.86 | -8.15% | 14,828 |
| Sep 26, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 4.59% | 78 |
| Sep 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 30,000 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 20 |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,647 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 203 |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1,100 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 30 |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 488 |
| Sep 11, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -0.65% | 28,225 |
| Sep 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% | 814 |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 822 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 1,393 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% | 155 |
| Sep 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.27% | 500 |
| Aug 29, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | - | 301,750 |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 250 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,782 |
| Aug 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 89 |
| Aug 19, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 1,297 |
| Aug 18, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -0.16% | 2,101 |
| Aug 14, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.31% | 354 |
| Aug 11, 2025 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | - | 1,000 |
| Aug 7, 2025 | 6.03 | 6.43 | 6.03 | 6.43 | 6.43 | 0.47% | 6,503 |
| Aug 6, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 3,337 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 752 |
| Aug 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 84 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | 450 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | 25 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.35% | 2,305 |
| Jul 25, 2025 | 6.25 | 6.43 | 6.25 | 6.43 | 6.43 | 4.55% | 1,091 |
| Jul 24, 2025 | 6.15 | 6.59 | 6.15 | 6.15 | 6.15 | -6.82% | 9,999 |
| Jul 23, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 500 |
| Jul 22, 2025 | 6.23 | 6.50 | 6.23 | 6.50 | 6.50 | 7.26% | 17,858 |
| Jul 21, 2025 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | -3.04% | 2,390 |
| Jul 18, 2025 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 1.79% | 1,300 |
| Jul 17, 2025 | 5.82 | 6.14 | 5.66 | 6.14 | 6.14 | -1.76% | 4,355 |
| Jul 16, 2025 | 6.27 | 6.27 | 5.65 | 6.25 | 6.25 | -0.32% | 7,224 |
| Jul 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 1,000 |
| Jul 11, 2025 | 6.03 | 6.29 | 6.03 | 6.27 | 6.27 | -0.48% | 2,377 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Jul 9, 2025 | 6.30 | 6.30 | 6.03 | 6.30 | 6.30 | 4.83% | 5,113 |
| Jul 8, 2025 | 6.35 | 6.35 | 6.00 | 6.01 | 6.01 | -7.54% | 188,608 |
| Jul 7, 2025 | 6.59 | 6.59 | 6.15 | 6.50 | 6.50 | -1.37% | 11,224 |
| Jul 4, 2025 | 6.59 | 6.59 | 6.57 | 6.59 | 6.59 | 1.38% | 732 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 7,968 |
| Jul 1, 2025 | 6.75 | 6.75 | 6.50 | 6.70 | 6.70 | -0.74% | 59,534 |
| Jun 30, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 12.50% | 2,190 |
| Jun 26, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | - | 1,500 |
| Jun 20, 2025 | 5.76 | 6.20 | 5.76 | 6.00 | 6.00 | 4.17% | 3,413 |
| Jun 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -10.00% | 1,307 |
| Jun 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 312 |
| Jun 17, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | - | 5,186 |
| Jun 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | 50 |
| Jun 13, 2025 | 6.79 | 6.79 | 6.12 | 6.15 | 6.15 | -9.43% | 13,698 |
| Jun 12, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 2.72% | 75 |