Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates · Delayed Price · Currency is AED 5.54
0.00 (0.00%)
At close: Aug 7, 2025, 2:44 PM GST
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | - | - | 300 |
| Jun 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jun 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 11.00% | 250 |
| Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jun 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 13.64% | 2,179 |
| Jun 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 2, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | - | -8.90% | 214 |
| May 30, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | - | - |
| May 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | - | - |
| May 28, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | - | - |
| May 27, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | 15.00% | 155 |