Sukoon Takaful PJSC (DFM:SUKOONTAKAFL)
United Arab Emirates · Delayed Price · Currency is AED 1.360
+0.120 (9.68%)
At close: Jun 4, 2026
Sukoon Takaful PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 9.68% | 6,200 |
| Jun 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 790 |
| May 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 9,932 |
| May 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 500 |
| Apr 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,000 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 358 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,864 |
| Apr 16, 2026 | 1.36 | 1.43 | 1.36 | 1.36 | 1.36 | -4.90% | 8,501 |
| Apr 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,500 |
| Apr 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 142 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 200 |
| Mar 5, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 28,900 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,859 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 5,312 |
| Feb 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 11,502 |
| Feb 16, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 6.67% | 16,200 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 105,000 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 1,000 |
| Feb 3, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 632,922 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 373,683 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | 78 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 11.20% | 1,600 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 5,000 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | 78 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 6.92% | 6,448 |
| 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 |