Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates · Delayed Price · Currency is AED 5.72
0.00 (0.00%)
At close: Sep 22, 2026
ADX:TKFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 93 |
| Sep 21, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.35% | 1,000 |
| Sep 18, 2026 | 5.71 | 5.98 | 5.71 | 5.98 | 5.98 | -0.33% | 9,086 |
| Sep 17, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,284 |
| Sep 16, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | - | 55 |
| Sep 15, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | - | 14,258 |
| Sep 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Sep 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 388 |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Sep 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20 |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 24, 2026 | 5.98 | 6.00 | 5.42 | 6.00 | 6.00 | 5.26% | 2,121 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 180 |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 7, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 12.99% | 801 |
| Aug 6, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 495 |
| Aug 5, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Aug 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Aug 3, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 31, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 30, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 29, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 28, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 24, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 14.94% | 400 |
| Jul 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.94% | 2,570 |
| Jul 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |