Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates · Delayed Price · Currency is AED 6.00
0.00 (0.00%)
At close: Aug 13, 2026
ADX:TKFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | 200 |
| Jul 10, 2026 | 4.86 | 5.56 | 4.86 | 4.95 | 4.95 | 2.27% | 1,300 |
| Jul 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | 1,283 |
| Jul 6, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -1.77% | 21,015 |
| Jul 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jul 2, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jul 1, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jun 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jun 29, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jun 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Jun 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 13,273 |
| Jun 24, 2026 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 8.99% | 110,501 |
| Jun 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 19, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 18, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 10, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 5, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jun 4, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |