Chimera Umbrella Fund - Chimera S&P Turkey Shariah ETF (ADX:TURKI)
United Arab Emirates · Delayed Price · Currency is AED 5.96
+0.05 (0.85%)
At close: Aug 21, 2025
ADX:TURKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.67% | 94 |
| Aug 21, 2025 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 0.85% | 53 |
| Aug 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Aug 19, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 116 |
| Aug 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | 45 |
| Aug 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Aug 14, 2025 | 5.93 | 5.93 | 5.86 | 5.86 | 5.86 | -1.35% | 4,050 |
| Aug 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Aug 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.50% | 2 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Aug 8, 2025 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.50% | 17 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 250 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 31, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 2.74% | 2,599 |
| Jul 30, 2025 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | -0.68% | 692 |
| Jul 29, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 28, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1,160 |
| Jul 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 712 |
| Jul 24, 2025 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 3.89% | 358 |
| Jul 23, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 0.18% | 892 |
| Jul 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.54% | 785 |
| Jul 18, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 17, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 26 |
| Jul 16, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% | 1,030 |
| Jul 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jul 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.67% | 10,235 |
| Jul 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 304 |
| Jul 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 8,000 |
| Jul 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.73% | 14 |
| Jul 4, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.73% | 170 |
| Jul 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.09% | 100 |
| Jul 2, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.80% | 34 |
| Jul 1, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | 303 |
| Jun 30, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | -0.19% | 143 |
| Jun 26, 2025 | 5.39 | 5.39 | 5.35 | 5.35 | 5.29 | -0.74% | 672 |
| Jun 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.33 | -2.71% | 1,000 |
| Jun 24, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.48 | 2.78% | 14 |
| Jun 23, 2025 | 5.33 | 5.33 | 5.33 | 5.39 | 5.33 | - | - |
| Jun 20, 2025 | 5.33 | 5.33 | 5.33 | 5.39 | 5.33 | - | - |
| Jun 19, 2025 | 5.33 | 5.33 | 5.33 | 5.39 | 5.33 | - | - |
| Jun 18, 2025 | 5.33 | 5.33 | 5.33 | 5.39 | 5.33 | - | - |
| Jun 17, 2025 | 5.33 | 5.33 | 5.33 | 5.39 | 5.33 | - | - |
| Jun 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.33 | -0.92% | 130 |
| Jun 13, 2025 | 5.38 | 5.38 | 5.38 | 5.44 | 5.38 | - | - |