Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates
· Delayed Price · Currency is AED 5.35
0.00 (0.00%)
Last updated: Mar 6, 2026, 10:00 AM GST
ADX:TKFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.97% | 1,420 |
| Feb 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Feb 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -9.92% | 10,000 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 8.70% | 184 |
| Jan 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 31, 2025 | 5.30 | 5.75 | 5.30 | 5.75 | 5.75 | 15.00% | 26,182 |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 2,220 |
| Dec 29, 2025 | 4.02 | 5.01 | 4.02 | 5.01 | 5.01 | 14.91% | 4,254 |
| Dec 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -9.92% | 1,966 |
| Dec 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Dec 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -9.87% | 932 |
| Dec 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Dec 16, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Dec 15, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 14.99% | 222 |
| Dec 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Dec 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 1,498 |
| Dec 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Dec 9, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Dec 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Dec 5, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| 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 | - | - |