DFM · SUKOONTAKAFL · stock
Sukoon Takaful PJSC (SUKOONTAKAFL) stock price history
Every DFM trading session of Sukoon Takaful PJSC from Nov 24, 2010 to Sep 28, 2026: 3,839 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUKOONTAKAFL adjusted close, 2010 to 2026
- AED 2.33
- All time high, 2019
- AED 1.59
- 52 week high, AED 1.23 low
- 3,839
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SUKOONTAKAFL key facts
- Sukoon Takaful PJSC (SUKOONTAKAFL) closed at AED 1.35 on Sep 28, 2026 on DFM.
- SUKOONTAKAFL's all time high close is AED 2.33, set on Apr 24, 2019; its all time low close is AED 1.04 on Jul 21, 2025.
- SUKOONTAKAFL's 52 week range is AED 1.23 to AED 1.59.
- SUKOONTAKAFL returned -6.9% over the year to Sep 28, 2026 and -16.1% over five years.
- Over ten years SUKOONTAKAFL returned -11%, -1.2% a year compounded.
- SUKOONTAKAFL's deepest drawdown was -55.4% from Nov 11, 2019 to Jul 21, 2025.
- DataCedar holds 3,839 daily sessions of SUKOONTAKAFL history from Nov 24, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUKOONTAKAFL price chart, 2010 to 2026
SUKOONTAKAFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -0.7% |
| 6 months | -10.0% |
| Year to date | -2.9% |
| 1 year | -6.9% |
| 3 years | -30.8% |
| 5 years | -16.1% |
| 10 years | -11.4% |
| Since Nov 24, 2010 | -6.7% |
| Compound annual growth, 15.8 years | -0.4% |
SUKOONTAKAFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 2.33 on Apr 24, 2019
- All time low close
- AED 1.04 on Jul 21, 2025
- 52 week high
- AED 1.59 on Oct 30, 2025
- 52 week low
- AED 1.23 on Aug 10, 2026
- Deepest drawdown
- -55.4% from Nov 11, 2019 to Jul 21, 2025, not yet recovered
- Best single session
- +22.7% on Mar 27, 2014
- Worst single session
- -26.7% on May 12, 2013
- Volatility, 1 year annualised
- 46.8%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2017, +25%
- Worst calendar year
- 2019, -23%
SUKOONTAKAFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 24, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 1.39 | AED 1.50 | AED 1.23 | AED 1.35 | -2.9% | 4.1M | 151 |
| 2025 | AED 1.55 | AED 1.65 | AED 1.04 | AED 1.39 | -10.3% | 938.1K | 208 |
| 2024 | AED 1.59 | AED 1.65 | AED 1.35 | AED 1.55 | -2.5% | 243.7K | 204 |
| 2023 | AED 1.85 | AED 2.33 | AED 1.59 | AED 1.59 | -14.1% | 552.5K | 208 |
| 2022 | AED 1.64 | AED 2.12 | AED 1.50 | AED 1.85 | +12.5% | 443.1K | 233 |
| 2021 | AED 1.64 | AED 1.66 | AED 1.37 | AED 1.64 | +0.2% | 8.9M | 260 |
| 2020 | AED 1.73 | AED 1.73 | AED 1.60 | AED 1.64 | -5.0% | 1.3M | 262 |
| 2019 | AED 2.25 | AED 2.33 | AED 1.73 | AED 1.73 | -23.1% | 900K | 261 |
| 2018 | AED 1.90 | AED 2.25 | AED 1.90 | AED 2.25 | +18.2% | 358.5K | 261 |
| 2017 | AED 1.52 | AED 1.90 | AED 1.52 | AED 1.90 | +24.7% | 917.9K | 259 |
| 2016 | AED 1.58 | AED 1.58 | AED 1.47 | AED 1.52 | -3.6% | 40.7K | 250 |
| 2015 | AED 1.40 | AED 1.74 | AED 1.40 | AED 1.58 | +13.2% | 890K | 253 |
| 2014 | AED 1.16 | AED 1.45 | AED 1.11 | AED 1.40 | +20.3% | 13.4M | 251 |
| 2013 | AED 1.50 | AED 1.58 | AED 1.16 | AED 1.16 | -22.6% | 63.9M | 250 |
| 2012 | AED 1.45 | AED 1.50 | AED 1.45 | AED 1.50 | +3.6% | 0 | 252 |
| 2011 | AED 1.45 | AED 1.45 | AED 1.45 | AED 1.45 | 0.0% | 0 | 251 |
| 2010 | AED 1.45 | AED 1.45 | AED 1.45 | AED 1.45 | n/a | 11K | 25 |
SUKOONTAKAFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 1.35 | -4.9% |
| August 2026 | AED 1.42 | +5.2% |
| July 2026 | AED 1.35 | -0.7% |
| June 2026 | AED 1.36 | +9.7% |
| May 2026 | AED 1.24 | -8.8% |
| April 2026 | AED 1.36 | -4.9% |
| March 2026 | AED 1.43 | -0.7% |
| February 2026 | AED 1.44 | +3.6% |
| January 2026 | AED 1.39 | 0.0% |
| December 2025 | AED 1.39 | -11.5% |
| November 2025 | AED 1.57 | -1.3% |
| October 2025 | AED 1.59 | +9.7% |
About the SUKOONTAKAFL data
Daily bars. 3,839 sessions from Nov 24, 2010 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUKOONTAKAFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
SUKOONTAKAFL share price history
