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 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 | - | - |
| 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 | - | - |