National General Insurance Co. (P.J.S.C.) (DFM:NGI)
United Arab Emirates
· Delayed Price · Currency is AED 6.00
+0.10 (1.69%)
At close: Mar 6, 2026
DFM:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.00 | 6.61 | 5.90 | 5.90 | 5.90 | 2.61% | 199,284 |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 4,661 |
| Feb 27, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 27,698 |
| Feb 26, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -4.61% | 17,878 |
| Feb 24, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.64% | 615 |
| Feb 23, 2026 | 5.91 | 6.25 | 5.91 | 6.25 | 6.25 | - | 61 |
| Feb 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 677 |
| Feb 19, 2026 | 6.25 | 6.29 | 6.25 | 6.25 | 6.25 | - | 2,228 |
| Feb 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 984 |
| Feb 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 910 |
| Feb 16, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | - | 2,836 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 13,600 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 200 |
| Feb 11, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - | 1,610 |
| Feb 10, 2026 | 6.25 | 6.25 | 6.01 | 6.25 | 6.25 | 4.17% | 2,585 |
| Feb 9, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -3.85% | 686 |
| Feb 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 930 |
| Feb 4, 2026 | 6.23 | 6.25 | 5.95 | 6.24 | 6.24 | 0.16% | 11,429 |
| Feb 3, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 4.71% | 839 |
| Jan 29, 2026 | 6.24 | 6.24 | 5.95 | 5.95 | 5.95 | -4.80% | 1,389 |
| Jan 28, 2026 | 6.22 | 6.25 | 5.91 | 6.25 | 6.25 | 0.16% | 4,367 |
| Jan 27, 2026 | 5.91 | 6.24 | 5.91 | 6.24 | 6.24 | -0.16% | 1,439 |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,315 |
| Jan 23, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 5.93% | 2,883 |
| Jan 19, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -5.90% | 2,780 |
| Jan 16, 2026 | 5.90 | 6.27 | 5.90 | 6.27 | 6.27 | 6.27% | 1,405 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% | 3,000 |
| Jan 14, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -6.84% | 475 |
| Jan 13, 2026 | 6.28 | 6.29 | 5.76 | 6.29 | 6.29 | 0.16% | 2,120 |
| Jan 12, 2026 | 6.29 | 6.29 | 5.75 | 6.28 | 6.28 | -0.16% | 5,550 |
| Jan 9, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 1,000 |
| Jan 8, 2026 | 5.82 | 6.29 | 5.82 | 6.29 | 6.29 | 8.08% | 870 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.80 | 5.82 | 5.82 | -5.83% | 104,607 |
| Jan 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | 152 |
| Jan 5, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 1,751 |
| Jan 2, 2026 | 6.29 | 6.33 | 6.29 | 6.30 | 6.30 | 0.16% | 3,835 |
| Dec 31, 2025 | 5.87 | 6.29 | 5.87 | 6.29 | 6.29 | 6.79% | 243,095 |
| Dec 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | 101 |
| Dec 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.34% | 34,050 |
| Dec 26, 2025 | 5.90 | 5.98 | 5.80 | 5.98 | 5.98 | 3.10% | 105,750 |
| Dec 25, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 4,550 |
| Dec 23, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | 1.55% | 7,159 |
| Dec 22, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.53% | 1,150 |
| Dec 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 1,000 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 33 |
| Dec 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 3,100 |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 870 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 40 |
| Dec 8, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 5,550 |
| 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 |