Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates · Delayed Price · Currency is AED 6.70
+0.64 (10.56%)
At close: Aug 29, 2025
ADX:TKFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.42 | 6.45 | 6.05 | 6.06 | - | -5.31% | 160,223 |
| Aug 27, 2025 | 6.29 | 6.40 | 6.29 | 6.40 | - | 1.59% | 35,000 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | - |
| Aug 25, 2025 | 5.75 | 6.30 | 5.75 | 6.30 | - | 9.57% | 50,510 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| Aug 21, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | - | 9.52% | 32,890 |
| Aug 20, 2025 | 5.20 | 5.50 | 5.20 | 5.25 | - | 3.96% | 204,990 |
| Aug 19, 2025 | 5.05 | 5.50 | 5.05 | 5.05 | - | -2.32% | 9,493 |
| Aug 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | 14.89% | 8,283 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -10.00% | 19,464 |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Aug 12, 2025 | 4.99 | 5.54 | 4.99 | 5.00 | - | -9.75% | 16,624 |
| Aug 11, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | - | - |
| Aug 8, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | - | - |
| Aug 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | - | - |
| Aug 6, 2025 | 5.53 | 5.54 | 5.53 | 5.54 | - | 10.80% | 2,300 |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -9.75% | 3,855 |
| Aug 1, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | - | - |
| Jul 31, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | - | - |
| Jul 30, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | - | - |
| Jul 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | - | - |
| Jul 28, 2025 | 5.10 | 5.54 | 5.10 | 5.54 | - | -1.07% | 28,457 |
| Jul 25, 2025 | 5.32 | 5.60 | 5.32 | 5.60 | - | 4.87% | 1,850 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | - | - |
| Jul 23, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | 14.84% | 10,000 |
| Jul 22, 2025 | 5.50 | 5.74 | 4.65 | 4.65 | - | -7.00% | 1,200 |
| Jul 21, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | - | 14.94% | 5,298 |
| Jul 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | - |
| Jul 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 1,444 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.35 | 4.35 | - | 0.69% | 2,427 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 0.47% | 500 |
| Jul 14, 2025 | 4.85 | 4.85 | 4.30 | 4.30 | - | -9.09% | 175,997 |
| Jul 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | - | - |
| Jul 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | - | - |
| Jul 9, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | -9.90% | 5,269 |
| Jul 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5.00% | 210 |
| Jul 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jul 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jul 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jul 1, 2025 | 5.40 | 5.40 | 5.00 | 5.00 | - | -9.91% | 16,402 |
| Jun 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |