Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates · Delayed Price · Currency is AED 4.900
0.00 (0.00%)
At close: May 22, 2026
ADX:TKFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 5, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | -3.92% | 7,571 |
| May 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06% | 849 |
| Apr 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | - | - |
| Apr 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | - | - |
| Apr 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | - | - |
| Apr 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | 14.99% | 151 |
| Apr 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | - | - |
| Apr 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | - | - |
| Apr 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | - | - |
| Apr 14, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | -4.89% | 3,651 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44 | - | - |
| Apr 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44 | - | - |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44 | -3.09% | 1,000 |
| Apr 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 31, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | -4.90% | 267 |
| Mar 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | - | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | - | 813 |
| Mar 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | - | - |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | - | - |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | -4.67% | 187 |
| Mar 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |
| Mar 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |