National General Insurance Co. (P.J.S.C.) (DFM:NGI)
United Arab Emirates
· Delayed Price · Currency is AED 5.50
-0.28 (-4.84%)
At close: Apr 28, 2026
DFM:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.78 | 5.78 | 5.50 | 5.50 | 5.50 | -4.84% | 4,808 |
| Apr 27, 2026 | 5.79 | 5.79 | 5.55 | 5.78 | 5.78 | -0.17% | 12,232 |
| Apr 24, 2026 | 5.79 | 5.79 | 5.72 | 5.79 | 5.79 | 1.22% | 4,307 |
| Apr 23, 2026 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | -4.67% | 12,693 |
| Apr 22, 2026 | 5.97 | 6.01 | 5.97 | 6.00 | 5.55 | 0.50% | 137,677 |
| Apr 21, 2026 | 5.98 | 5.98 | 5.69 | 5.97 | 5.52 | -0.17% | 92,189 |
| Apr 20, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 1,430 |
| Apr 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 1,069 |
| Apr 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 8,050 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.53 | -0.33% | 31,552 |
| Apr 14, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.55 | 0.84% | 257,938 |
| Apr 13, 2026 | 5.96 | 5.96 | 5.30 | 5.95 | 5.50 | 8.18% | 14,118 |
| Apr 9, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.09 | - | 3,500 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.09 | - | 636 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.09 | - | 1,300 |
| Apr 6, 2026 | 5.98 | 5.98 | 5.50 | 5.50 | 5.09 | - | 78 |
| Apr 1, 2026 | 5.97 | 5.97 | 5.50 | 5.50 | 5.09 | -3.34% | 4,339 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.26 | -4.85% | 4,000 |
| Mar 30, 2026 | 5.70 | 5.98 | 5.69 | 5.98 | 5.53 | - | 9,874 |
| Mar 27, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | 5.53 | - | 4,293 |
| Mar 26, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | 3.10% | 1,060 |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.37 | -3.01% | 2,500 |
| Mar 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 500 |
| Mar 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | 0.17% | 99 |
| Mar 18, 2026 | 5.85 | 5.97 | 5.85 | 5.97 | 5.52 | 4.74% | 60,793 |
| Mar 17, 2026 | 5.70 | 5.85 | 5.70 | 5.70 | 5.27 | - | 9,627 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.27 | -4.52% | 267 |
| Mar 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.52 | -0.50% | 771 |
| Mar 12, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 5.55 | - | 10,051 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.55 | 5.26% | 2,120 |
| Mar 9, 2026 | 5.70 | 6.00 | 5.70 | 5.70 | 5.27 | -5.00% | 12,391 |
| Mar 6, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 5.55 | 1.69% | 32,764 |
| Mar 5, 2026 | 6.00 | 6.61 | 5.90 | 5.90 | 5.46 | 2.61% | 199,284 |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.32 | -4.17% | 4,661 |
| Feb 27, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 5.55 | - | 27,698 |
| Feb 26, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 5.55 | -4.61% | 17,878 |
| Feb 24, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 5.82 | 0.64% | 615 |
| Feb 23, 2026 | 5.91 | 6.25 | 5.91 | 6.25 | 5.78 | - | 61 |
| Feb 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | - | 677 |
| Feb 19, 2026 | 6.25 | 6.29 | 6.25 | 6.25 | 5.78 | - | 2,228 |
| Feb 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | - | 984 |
| Feb 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | - | 910 |
| Feb 16, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 5.78 | - | 2,836 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | - | 13,600 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | - | 200 |
| Feb 11, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 5.78 | - | 1,610 |
| Feb 10, 2026 | 6.25 | 6.25 | 6.01 | 6.25 | 5.78 | 4.17% | 2,585 |
| Feb 9, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 5.55 | -3.85% | 686 |
| Feb 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 5.77 | - | 930 |
| Feb 4, 2026 | 6.23 | 6.25 | 5.95 | 6.24 | 5.77 | 0.16% | 11,429 |
| Feb 3, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 5.76 | 4.71% | 839 |
| Jan 29, 2026 | 6.24 | 6.24 | 5.95 | 5.95 | 5.50 | -4.80% | 1,389 |
| Jan 28, 2026 | 6.22 | 6.25 | 5.91 | 6.25 | 5.78 | 0.16% | 4,367 |
| Jan 27, 2026 | 5.91 | 6.24 | 5.91 | 6.24 | 5.77 | -0.16% | 1,439 |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.78 | - | 1,315 |
| Jan 23, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 5.78 | 5.93% | 2,883 |
| Jan 19, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.46 | -5.90% | 2,780 |
| Jan 16, 2026 | 5.90 | 6.27 | 5.90 | 6.27 | 5.80 | 6.27% | 1,405 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | 0.68% | 3,000 |
| Jan 14, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.42 | -6.84% | 475 |
| Jan 13, 2026 | 6.28 | 6.29 | 5.76 | 6.29 | 5.82 | 0.16% | 2,120 |
| Jan 12, 2026 | 6.29 | 6.29 | 5.75 | 6.28 | 5.81 | -0.16% | 5,550 |
| Jan 9, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 5.82 | - | 1,000 |
| Jan 8, 2026 | 5.82 | 6.29 | 5.82 | 6.29 | 5.82 | 8.08% | 870 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.80 | 5.82 | 5.38 | -5.83% | 104,607 |
| Jan 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 5.72 | -0.32% | 152 |
| Jan 5, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 5.74 | -1.59% | 1,751 |
| Jan 2, 2026 | 6.29 | 6.33 | 6.29 | 6.30 | 5.83 | 0.16% | 3,835 |
| Dec 31, 2025 | 5.87 | 6.29 | 5.87 | 6.29 | 5.82 | 6.79% | 243,095 |
| Dec 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.45 | -0.17% | 101 |
| Dec 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | -1.34% | 34,050 |
| Dec 26, 2025 | 5.90 | 5.98 | 5.80 | 5.98 | 5.53 | 3.10% | 105,750 |
| Dec 25, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.37 | -1.69% | 4,550 |
| Dec 23, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.46 | 1.55% | 7,159 |
| Dec 22, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.37 | -1.53% | 1,150 |
| Dec 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | 1.72% | 1,000 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.37 | -1.69% | 33 |
| Dec 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | - | 3,100 |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | - | 870 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | - | 40 |
| Dec 8, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.46 | 1.72% | 5,550 |
| Dec 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.37 | - | 1,258 |
| Dec 4, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.37 | -0.17% | 25,975 |
| Dec 3, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.37 | -1.53% | 1,080 |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | - | 160 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | - | 47 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | 1.72% | 50 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.37 | - | 5,000 |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.37 | -1.69% | 5,000 |
| Nov 21, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.46 | 1.72% | 98 |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.37 | - | 825 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.37 | -1.69% | 20,150 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.46 | -1.34% | 50 |
| Nov 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 150 |
| Nov 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.53 | - | 500 |
| Nov 12, 2025 | 5.80 | 5.98 | 5.80 | 5.98 | 5.53 | 3.10% | 900 |
| Nov 11, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.37 | -2.52% | 5,626 |
| Nov 7, 2025 | 5.95 | 5.97 | 5.90 | 5.95 | 5.50 | 0.51% | 106,930 |
| Nov 5, 2025 | 5.80 | 5.92 | 5.75 | 5.92 | 5.48 | -0.50% | 1,400 |
| Nov 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.50 | -0.17% | 50 |