Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates · Delayed Price · Currency is AED 5.10
0.00 (0.00%)
Last updated: Mar 18, 2026, 10:00 AM GST
ADX:TKFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 813 |
| Mar 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | 187 |
| Mar 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.97% | 1,420 |
| Feb 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -9.92% | 10,000 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 8.70% | 184 |
| Jan 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |