Sukoon Takaful PJSC (DFM:SUKOONTAKAFL)
United Arab Emirates · Delayed Price · Currency is AED 1.300
0.00 (0.00%)
At close: Dec 22, 2025
Sukoon Takaful PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7,000 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | 3,186 |
| Dec 10, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -9.55% | 6,820 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 1,000 |
| Oct 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 9.66% | 100 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5,000 |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5,000 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5,000 |
| Sep 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 15,000 |
| Sep 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 10,000 |
| Aug 25, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 5.19% | 6,716 |
| 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 |