Sukoon Takaful PJSC (DFM:SUKOONTAKAFL)
United Arab Emirates · Delayed Price · Currency is AED 1.350
-0.140 (-9.40%)
At close: Aug 21, 2025
Sukoon Takaful PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -9.40% | 216 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -9.70% | 11,000 |
| Aug 19, 2025 | 1.50 | 1.65 | 1.47 | 1.65 | 1.65 | 3.12% | 9,703 |
| Aug 18, 2025 | 1.45 | 1.60 | 1.31 | 1.60 | 1.60 | 10.34% | 12,166 |
| Aug 15, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 7.41% | 6,650 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 9,450 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 320 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | 8,000 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,000 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.14 | 1.40 | 1.40 | 11.11% | 30,000 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 14.55% | 270 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 1,450 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -9.57% | 1,200 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 3,970 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 725 |
| Jul 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 529 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 476 |
| Jun 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 11.43% | 1,524 |
| Jun 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -9.48% | 870 |
| Jun 19, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -9.38% | 616 |
| Jun 13, 2025 | 1.26 | 1.39 | 1.26 | 1.28 | 1.28 | -7.91% | 32,800 |
| Jun 12, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -9.74% | 109,053 |
| Jun 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 250 |
| Apr 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,000 |
| Apr 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 14.81% | 1,065 |
| Feb 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 725 |