Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
5.67
0.00 (0.00%)
At close: Oct 10, 2025

ADX:TKFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20255.675.675.675.675.67--
Oct 8, 20255.675.675.675.675.67--
Oct 7, 20255.675.675.675.675.67-10.00%102
Oct 6, 20256.306.306.306.306.30-10.00%2,568
Oct 3, 20257.007.007.007.007.00-7,007
Oct 2, 20257.007.007.007.007.00-3,000
Oct 1, 20257.007.007.007.007.00--
Sep 30, 20257.007.007.007.007.00--
Sep 29, 20257.007.007.007.007.00--
Sep 26, 20257.007.007.007.007.00--
Sep 25, 20257.007.007.007.007.00--
Sep 24, 20257.007.007.007.007.00-4,984
Sep 23, 20257.007.007.007.007.00--
Sep 22, 20257.007.007.007.007.00--
Sep 19, 20257.007.007.007.007.00--
Sep 18, 20255.687.005.687.007.0010.94%2,403
Sep 17, 20257.007.006.316.316.31-9.86%246,140
Sep 16, 20257.007.007.007.007.004.48%230,000
Sep 15, 20256.706.706.706.706.70--
Sep 12, 20256.706.706.706.706.70-3,000
Sep 11, 20256.706.706.706.706.70-5,000
Sep 10, 20256.516.706.516.706.703.08%9,945
Sep 9, 20256.506.506.506.506.50--
Sep 8, 20256.506.506.506.506.50-3,338
Sep 4, 20256.406.506.406.506.504.84%15,000
Sep 3, 20256.206.206.206.206.20-7.46%20,000
Sep 2, 20256.706.706.706.706.70--
Sep 1, 20256.706.706.706.706.70--
Aug 29, 20256.706.706.706.706.7010.56%5,961
Aug 28, 20256.426.456.056.066.06-5.31%160,223
Aug 27, 20256.296.406.296.406.401.59%35,000
Aug 26, 20256.306.306.306.306.30--
Aug 25, 20255.756.305.756.306.309.57%50,510
Aug 22, 20255.755.755.755.755.75--
Aug 21, 20255.455.755.455.755.759.52%32,890
Aug 20, 20255.205.505.205.255.253.96%204,990
Aug 19, 20255.055.505.055.055.05-2.32%9,493
Aug 18, 20255.175.175.175.175.1714.89%8,283
Aug 15, 20254.504.504.504.504.50-10.00%19,464
Aug 14, 20255.005.005.005.005.00--
Aug 13, 20255.005.005.005.005.00--
Aug 12, 20254.995.544.995.005.00-9.75%16,624
Aug 11, 20255.545.545.545.545.54--
Aug 8, 20255.545.545.545.545.54--
Aug 7, 20255.545.545.545.545.54--
Aug 6, 20255.535.545.535.545.5410.80%2,300
Aug 5, 20255.005.005.005.005.00--
Aug 4, 20255.005.005.005.005.00-9.75%3,855
Aug 1, 20255.545.545.545.545.54--
Jul 31, 20255.545.545.545.545.54--