Sukoon Takaful PJSC (DFM:SUKOONTAKAFL)
United Arab Emirates · Delayed Price · Currency is AED 1.340
0.00 (0.00%)
Oct 27, 2026, 3:00 PM GST
Sukoon Takaful PJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 26, 2026 | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | - | 1,675 |
| Oct 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 67,000 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 72,500 |
| Oct 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 36,100 |
| Oct 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 2,034 |
| Oct 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 9.63% | 340 |
| Oct 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 16,000 |
| Oct 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 37,000 |
| Oct 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 17,000 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 17,000 |
| Oct 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 16,000 |
| Oct 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10,005 |
| Oct 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 18,000 |
| Oct 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 1,100 |
| Oct 2, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 17,072 |
| Oct 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,100 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10,000 |
| Sep 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20,000 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10,000 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 78 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,100 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | - | 1,106 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 15,000 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10,000 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 27,223 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 43,565 |
| Aug 31, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -4.05% | 4,077 |
| Aug 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 200 |
| Aug 10, 2026 | 1.23 | 1.48 | 1.23 | 1.48 | 1.48 | 14.73% | 13,126 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 15,000 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,000 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 251 |
| Jul 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,300 |
| Jun 29, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 3,500 |
| Jun 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 13 |
| Jun 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,800 |
| 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 |