Chimera Umbrella Fund - Chimera S&P Turkey Shariah ETF (ADX:TURKI)
United Arab Emirates · Delayed Price · Currency is AED 8.35
+0.02 (0.24%)
At close: Apr 27, 2026
ADX:TURKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.24% | 966 |
| Apr 24, 2026 | 8.37 | 8.37 | 8.33 | 8.33 | 8.33 | -1.30% | 1,796 |
| Apr 23, 2026 | 8.44 | 8.44 | 8.35 | 8.44 | 8.44 | -0.24% | 1,622 |
| Apr 22, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% | 1,020 |
| Apr 21, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.19% | 11 |
| Apr 20, 2026 | 8.47 | 8.47 | 8.38 | 8.38 | 8.38 | -1.41% | 1,360 |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 1,196 |
| Apr 16, 2026 | 8.35 | 8.49 | 8.35 | 8.49 | 8.49 | 2.29% | 2,407 |
| Apr 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Apr 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.36% | 400 |
| Apr 13, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 3.37% | 75 |
| Apr 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.14% | 104 |
| Apr 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.80% | 646 |
| Apr 8, 2026 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 2.10% | 1,032 |
| Apr 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Apr 6, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.40% | 130 |
| Apr 3, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | 10 |
| Apr 2, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.80% | 15 |
| Apr 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 67 |
| Mar 31, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 82 |
| Mar 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 76 |
| Mar 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 87 |
| Mar 25, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 104 |
| Mar 24, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 1.63% | 727 |
| Mar 23, 2026 | 7.70 | 7.70 | 7.38 | 7.38 | 7.38 | -3.53% | 125 |
| Mar 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% | 60 |
| Mar 17, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1,253 |
| Mar 16, 2026 | 7.65 | 7.72 | 7.45 | 7.64 | 7.64 | -0.39% | 400 |
| Mar 13, 2026 | 7.59 | 7.67 | 7.59 | 7.67 | 7.67 | 2.54% | 1,150 |
| Mar 12, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Mar 11, 2026 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 1.36% | 115 |
| Mar 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.27% | 200 |
| Mar 9, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.26% | 443 |
| Mar 6, 2026 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | 1.07% | 488 |
| Mar 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.22% | 14 |
| Mar 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 498 |
| Feb 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% | 129 |
| Feb 26, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.40% | 30 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 23, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | -0.13% | 1,386 |
| Feb 20, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.13% | 25 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.13% | 56 |
| Feb 17, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.36% | 200 |
| Feb 16, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Feb 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.41% | 87 |
| Feb 12, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.83% | 80 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.09% | 500 |