Abu Dhabi National Takaful Company PSC (ADX:TKFL)
United Arab Emirates
· Delayed Price · Currency is AED 5.10
0.00 (0.00%)
Last updated: Apr 27, 2026, 10:00 AM GST
ADX:TKFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | 849 |
| Apr 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | - | - |
| Apr 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | - | - |
| Apr 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | - | - |
| Apr 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85 | 14.99% | 151 |
| Apr 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | - | - |
| Apr 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | - | - |
| Apr 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | - | - |
| Apr 14, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.22 | -4.89% | 3,651 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44 | - | - |
| Apr 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44 | - | - |
| Apr 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44 | -3.09% | 1,000 |
| Apr 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Apr 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 31, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | - | - |
| Mar 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.58 | -4.90% | 267 |
| Mar 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | - | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | - | 813 |
| Mar 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | - | - |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | - | - |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.82 | -4.67% | 187 |
| Mar 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |
| Mar 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |
| Mar 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |
| Mar 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |
| Mar 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | - | - |
| Mar 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.05 | -4.97% | 1,420 |
| Feb 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | - | - |
| Feb 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.32 | -9.92% | 10,000 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Feb 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | - | - |
| Jan 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.90 | 8.70% | 184 |
| Jan 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.43 | - | - |
| Jan 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.43 | - | - |
| Jan 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.43 | - | - |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.43 | - | - |
| Dec 31, 2025 | 5.30 | 5.75 | 5.30 | 5.75 | 5.43 | 15.00% | 26,182 |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.72 | -0.20% | 2,220 |
| Dec 29, 2025 | 4.02 | 5.01 | 4.02 | 5.01 | 4.73 | 14.91% | 4,254 |
| Dec 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.12 | - | - |
| Dec 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.12 | - | - |
| Dec 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.12 | - | - |
| Dec 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.12 | - | - |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.12 | -9.92% | 1,966 |
| Dec 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.57 | - | - |
| Dec 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.57 | -9.87% | 932 |
| Dec 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.07 | - | - |
| Dec 16, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.07 | - | - |
| Dec 15, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.07 | 14.99% | 222 |
| Dec 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | - | - |
| Dec 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | - | 1,498 |
| Dec 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | - | - |
| Dec 9, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | - | - |
| Dec 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | - | - |
| Dec 5, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | - | - |
| Dec 4, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | - | - |
| Dec 3, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.41 | -9.85% | 1,134 |