Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,211.27 +880.67 (+1.33%) CMC Crypto 200
1,376.49 +2.65 (+0.19%)
National General Insurance Co. (P.J.S.C.) (NGI.AE)
Dubai - Dubai Delayed price. Currency in AED
Add to watchlist
At close: 11:33AM GST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AEDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 15 May 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | 4.9500 | 28,025 |
| 14 May 2024 | 4.9500 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 1,620 |
| 13 May 2024 | 4.9500 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 1,620 |
| 12 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 4.9500 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 1,620 |
| 08 May 2024 | 4.9500 | 5.5000 | 4.9500 | 5.5000 | 5.5000 | 1,620 |
| 07 May 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 1,632 |
| 06 May 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 1,632 |
| 05 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 1,632 |
| 01 May 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 1,632 |
| 30 Apr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 10 |
| 29 Apr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 10 |
| 28 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 870 |
| 25 Apr 2024 | 0.25 Dividend | |||||
| 25 Apr 2024 | 1.1:1 Stock split | |||||
| 24 Apr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,133 |
| 23 Apr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 22 Apr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 21 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 17 Apr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 16 Apr 2024 | 5.2727 | 5.2727 | 5.2727 | 5.2727 | 5.0227 | 1,513 |
| 15 Apr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | 90 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | - |
| 10 Apr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | - |
| 09 Apr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | - |
| 08 Apr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | 1,331 |
| 03 Apr 2024 | 5.2091 | 5.2091 | 5.2091 | 5.2091 | 4.9621 | 1,331 |
| 02 Apr 2024 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.3299 | 43,863 |
| 01 Apr 2024 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.3299 | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.3299 | 43,863 |
| 27 Mar 2024 | 4.5455 | 4.5455 | 4.5455 | 4.5455 | 4.3299 | 43,863 |
| 26 Mar 2024 | 4.4818 | 4.4818 | 4.4818 | 4.4818 | 4.2693 | 399 |
| 25 Mar 2024 | 4.4818 | 4.4818 | 4.4818 | 4.4818 | 4.2693 | 399 |
| 24 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 150 |
| 20 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 150 |
| 19 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 18 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 13 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 12 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 11 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.4455 | 4.4455 | 4.4455 | 4.4455 | 4.2347 | 220 |
| 06 Mar 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 05 Mar 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 04 Mar 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 03 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 28 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 27 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 26 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 21 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | - |
| 20 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 19 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 18 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 14 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 13 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 12 Feb 2024 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.2433 | 77 |
| 11 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 4.3182 | 4.5364 | 4.3182 | 4.3636 | 4.1567 | 8,429 |
| 07 Feb 2024 | 4.3636 | 4.3636 | 4.3636 | 4.3636 | 4.1567 | - |
| 06 Feb 2024 | 4.3182 | 4.5364 | 4.3182 | 4.3636 | 4.1567 | 8,429 |
| 05 Feb 2024 | 4.3182 | 4.5364 | 4.3182 | 4.3636 | 4.1567 | 8,429 |
| 04 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 4.3182 | 4.5364 | 4.3182 | 4.3636 | 4.1567 | 8,429 |
| 31 Jan 2024 | 4.3182 | 4.5364 | 4.3182 | 4.3636 | 4.1567 | 8,429 |
| 30 Jan 2024 | 4.3182 | 4.5364 | 4.3182 | 4.3636 | 4.1567 | 8,429 |
| 29 Jan 2024 | 4.3182 | 4.5364 | 4.3182 | 4.3636 | 4.1567 | 8,429 |
| 28 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 4.3182 | 4.3182 | 4.3182 | 4.3182 | 4.1134 | 110 |
| 24 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 1,596 |
| 23 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 1,596 |
| 22 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 1,596 |
| 21 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 17 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 16 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 15 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 14 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 10 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 09 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 08 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 07 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 03 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| 02 Jan 2024 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.0701 | 550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.