Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates
· Delayed Price · Currency is AED 4.670
0.00 (0.00%)
At close: Dec 4, 2025
ADX:TKFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Dec 3, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -9.85% | 1,134 |
| Nov 28, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Nov 27, 2025 | 5.70 | 5.70 | 5.18 | 5.18 | 5.18 | -9.91% | 151 |
| Nov 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 25, 2025 | 5.75 | 5.75 | 4.50 | 5.75 | 5.75 | 15.00% | 1,376 |
| Nov 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 14.42% | 220 |
| Nov 17, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 14, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 10, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 6, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 5, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -9.90% | 5,253 |
| Nov 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 3,000 |
| Oct 31, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Oct 30, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -9.85% | 7,424 |
| Oct 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Oct 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 1,111 |
| Oct 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 24, 2025 | 6.89 | 6.89 | 5.40 | 5.40 | 5.40 | -10.00% | 225 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82% | 15,750 |
| Oct 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 16, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 14, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 13, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Oct 7, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -10.00% | 102 |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | 2,568 |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7,007 |
| Oct 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,000 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4,984 |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 18, 2025 | 5.68 | 7.00 | 5.68 | 7.00 | 7.00 | 10.94% | 2,403 |
| Sep 17, 2025 | 7.00 | 7.00 | 6.31 | 6.31 | 6.31 | -9.86% | 246,140 |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 230,000 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 3,000 |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 5,000 |
| Sep 10, 2025 | 6.51 | 6.70 | 6.51 | 6.70 | 6.70 | 3.08% | 9,945 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,338 |
| Sep 4, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.84% | 15,000 |
| Sep 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.46% | 20,000 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 10.56% | 5,961 |
| Aug 28, 2025 | 6.42 | 6.45 | 6.05 | 6.06 | 6.06 | -5.31% | 160,223 |
| Aug 27, 2025 | 6.29 | 6.40 | 6.29 | 6.40 | 6.40 | 1.59% | 35,000 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 25, 2025 | 5.75 | 6.30 | 5.75 | 6.30 | 6.30 | 9.57% | 50,510 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 21, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 9.52% | 32,890 |
| Aug 20, 2025 | 5.20 | 5.50 | 5.20 | 5.25 | 5.25 | 3.96% | 204,990 |
| Aug 19, 2025 | 5.05 | 5.50 | 5.05 | 5.05 | 5.05 | -2.32% | 9,493 |
| Aug 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 14.89% | 8,283 |
| Aug 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 19,464 |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 12, 2025 | 4.99 | 5.54 | 4.99 | 5.00 | 5.00 | -9.75% | 16,624 |
| Aug 11, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Aug 8, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Aug 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Aug 6, 2025 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 10.80% | 2,300 |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.75% | 3,855 |
| Aug 1, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jul 31, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jul 30, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jul 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jul 28, 2025 | 5.10 | 5.54 | 5.10 | 5.54 | 5.54 | -1.07% | 28,457 |
| Jul 25, 2025 | 5.32 | 5.60 | 5.32 | 5.60 | 5.60 | 4.87% | 1,850 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Jul 23, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 14.84% | 10,000 |
| Jul 22, 2025 | 5.50 | 5.74 | 4.65 | 4.65 | 4.65 | -7.00% | 1,200 |
| Jul 21, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 14.94% | 5,298 |
| Jul 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,444 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.35 | 4.35 | 4.35 | 0.69% | 2,427 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 500 |