Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates · Delayed Price · Currency is AED 5.38
0.00 (0.00%)
Last updated: Oct 29, 2025, 10:00 AM GST
ADX:TKFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Oct 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 1,111 |
| Oct 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 24, 2025 | 6.89 | 6.89 | 5.40 | 5.40 | 5.40 | -10.00% | 225 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82% | 15,750 |
| Oct 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 14, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 13, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -10.00% | 102 |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | 2,568 |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7,007 |
| Oct 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,000 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4,984 |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 18, 2025 | 5.68 | 7.00 | 5.68 | 7.00 | 7.00 | 10.94% | 2,403 |
| Sep 17, 2025 | 7.00 | 7.00 | 6.31 | 6.31 | 6.31 | -9.86% | 246,140 |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 230,000 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 3,000 |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 5,000 |
| Sep 10, 2025 | 6.51 | 6.70 | 6.51 | 6.70 | 6.70 | 3.08% | 9,945 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,338 |
| Sep 4, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.84% | 15,000 |
| Sep 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.46% | 20,000 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 10.56% | 5,961 |
| Aug 28, 2025 | 6.42 | 6.45 | 6.05 | 6.06 | 6.06 | -5.31% | 160,223 |
| Aug 27, 2025 | 6.29 | 6.40 | 6.29 | 6.40 | 6.40 | 1.59% | 35,000 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 25, 2025 | 5.75 | 6.30 | 5.75 | 6.30 | 6.30 | 9.57% | 50,510 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 21, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 9.52% | 32,890 |
| Aug 20, 2025 | 5.20 | 5.50 | 5.20 | 5.25 | 5.25 | 3.96% | 204,990 |