Dubai
AED
Sukoon Insurance PJSC (SUKOON.AE)
7.07
0.00
(0.00%)
At close: October 20 at 12:44:16 PM GMT+4
Currency in AED
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
7.06
7.07
7.06
7.07
7.07
708
Oct 28, 2026
7.06
7.07
7.06
7.07
7.07
708
Oct 27, 2026
7.06
7.07
7.06
7.07
7.07
708
Oct 26, 2026
7.06
7.07
7.06
7.07
7.07
708
Oct 22, 2026
7.06
7.07
7.06
7.07
7.07
708
Oct 21, 2026
7.06
7.07
7.06
7.07
7.07
708
Oct 20, 2026
7.06
7.07
7.06
7.07
7.07
708
Oct 19, 2026
7.07
7.07
7.07
7.07
7.07
100
Oct 15, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Oct 14, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Oct 13, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Oct 12, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Oct 8, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Oct 7, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Oct 6, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Oct 5, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Oct 1, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 30, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 29, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 28, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 24, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 23, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 22, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 21, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 17, 2026
6.15
7.07
6.15
7.07
7.07
10,005
Sep 16, 2026
6.15
6.15
6.15
6.15
6.15
10,000
Sep 15, 2026
6.15
6.15
6.15
6.15
6.15
10,000
Sep 14, 2026
6.15
6.15
6.15
6.15
6.15
20,000
Sep 10, 2026
6.15
6.15
6.15
6.15
6.15
10,000
Sep 9, 2026
6.15
6.15
6.15
6.15
6.15
10,000
Sep 8, 2026
6.15
6.15
6.15
6.15
6.15
10,000
Sep 7, 2026
6.15
6.15
6.15
6.15
6.15
10,000
Sep 3, 2026
6.15
6.15
6.15
6.15
6.15
10,000
Sep 2, 2026
6.11
6.11
6.11
6.11
6.11
-
Sep 1, 2026
6.20
6.20
6.11
6.11
6.11
79,658
Aug 31, 2026
6.12
6.25
6.12
6.25
6.25
31,000
Aug 27, 2026
6.11
6.11
6.11
6.11
6.11
-
Aug 26, 2026
6.11
6.11
6.11
6.11
6.11
10,000
Aug 25, 2026
6.10
6.10
6.10
6.10
6.10
50,000
Aug 24, 2026
6.00
6.00
6.00
6.00
6.00
50,000
Aug 20, 2026
5.90
5.90
5.90
5.90
5.90
50,000
Aug 19, 2026
5.85
5.85
5.85
5.85
5.85
100,000
Aug 18, 2026
5.70
5.70
5.70
5.70
5.70
260,345
Aug 17, 2026
5.75
5.75
5.75
5.75
5.75
100,000
Aug 13, 2026
5.60
5.70
5.60
5.70
5.70
200,000
Aug 12, 2026
5.50
5.60
5.50
5.60
5.60
150,000
Aug 11, 2026
5.45
5.45
5.45
5.45
5.45
200,000
Aug 10, 2026
5.45
5.45
5.45
5.45
5.45
200,000
Aug 6, 2026
5.42
5.42
5.42
5.42
5.42
982
Aug 5, 2026
5.42
5.42
5.42
5.42
5.42
982
Aug 4, 2026
5.42
5.42
5.42
5.42
5.42
982
Aug 3, 2026
5.42
5.42
5.42
5.42
5.42
982
Jul 30, 2026
5.42
5.42
5.42
5.42
5.42
982
Jul 29, 2026
5.42
5.42
5.42
5.42
5.42
18
Jul 28, 2026
5.42
5.42
5.42
5.42
5.42
18
Jul 27, 2026
5.40
5.40
5.40
5.40
5.40
445,800
Jul 23, 2026
5.40
5.40
5.40
5.40
5.40
445,800
Jul 22, 2026
5.40
5.40
5.40
5.40
5.40
445,800
Jul 21, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 20, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 16, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 15, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 14, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 13, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 9, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 8, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 7, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 6, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 2, 2026
5.42
5.42
5.42
5.42
5.42
1,000
Jul 1, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 30, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 29, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 25, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 24, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 23, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 22, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 18, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 17, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 16, 2026
5.42
5.42
5.42
5.42
5.42
97,015
Jun 11, 2026
4.90
4.90
4.90
4.90
4.90
-
Jun 10, 2026
4.90
4.90
4.90
4.90
4.90
-
Jun 9, 2026
4.90
4.90
4.90
4.90
4.90
-
Jun 8, 2026
4.90
4.90
4.90
4.90
4.90
-
Jun 4, 2026
4.90
4.90
4.90
4.90
4.90
-
Jun 3, 2026
4.90
4.90
4.90
4.90
4.90
-
Jun 2, 2026
4.90
4.90
4.90
4.90
4.90
-
Jun 1, 2026
4.90
4.90
4.90
4.90
4.90
-
May 28, 2026
4.90
4.90
4.90
4.90
4.90
-
May 27, 2026
4.90
4.90
4.90
4.90
4.90
-
May 26, 2026
4.90
4.90
4.90
4.90
4.90
-
May 25, 2026
4.90
4.90
4.90
4.90
4.90
-
May 21, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 20, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 19, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 18, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 14, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 13, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 12, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 11, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 7, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 6, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 5, 2026
4.90
4.90
4.90
4.90
4.90
9,000
May 4, 2026
4.90
4.90
4.90
4.90
4.90
9,000
Apr 30, 2026
4.90
4.90
4.90
4.90
4.90
9,000
Apr 29, 2026
4.90
4.90
4.90
4.90
4.90
9,000
Apr 28, 2026
4.90
4.90
4.90
4.90
4.90
9,000
Apr 27, 2026
4.90
4.90
4.90
4.90
4.90
9,000
Apr 23, 2026
4.90
4.90
4.90
4.90
4.90
9,000
Apr 22, 2026
4.90
4.90
4.90
4.90
4.90
9,000
Apr 21, 2026
4.90
4.90
4.90
4.90
4.90
9,000
Apr 20, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 16, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 15, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 14, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 13, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 9, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 8, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 7, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 6, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 2, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 1, 2026
5.00
5.00
5.00
5.00
5.00
-
Mar 31, 2026
5.00
5.00
5.00
5.00
5.00
-
Mar 30, 2026
5.00
5.00
5.00
5.00
5.00
-
Mar 26, 2026
5.00
5.00
5.00
5.00
5.00
20,000
Mar 25, 2026
5.00
5.00
5.00
5.00
5.00
20,000
Mar 24, 2026
5.00
5.00
5.00
5.00
5.00
20,000
Mar 19, 2026
5.00
5.00
5.00
5.00
5.00
-
Mar 18, 2026
5.00
5.00
5.00
5.00
5.00
20,000
Mar 17, 2026
5.00
5.00
5.00
5.00
5.00
20,000
Mar 16, 2026
5.00
5.00
5.00
5.00
5.00
20,000
Mar 12, 2026
5.00
5.00
5.00
5.00
5.00
20,000
Mar 11, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
5.00
5.00
5.00
5.00
5.00
20,000
Mar 10, 2026
5.00
5.00
5.00
5.00
4.75
20,000
Mar 9, 2026
5.00
5.00
5.00
5.00
4.75
20,000
Mar 5, 2026
5.00
5.00
5.00
5.00
4.75
20,000
Mar 4, 2026
5.00
5.00
5.00
5.00
4.75
20,000
Mar 3, 2026
5.00
5.00
5.00
5.00
4.75
-
Mar 2, 2026
5.00
5.00
5.00
5.00
4.75
-
Feb 26, 2026
5.00
5.00
5.00
5.00
4.75
20,000
Feb 25, 2026
5.00
5.00
5.00
5.00
4.75
20,000
Feb 24, 2026
5.00
5.00
5.00
5.00
4.75
20,000
Feb 23, 2026
4.70
4.70
4.70
4.70
4.46
15,000
Feb 19, 2026
4.70
4.70
4.70
4.70
4.46
15,000
Feb 18, 2026
4.70
4.70
4.70
4.70
4.46
15,000
Feb 17, 2026
4.70
4.70
4.70
4.70
4.46
15,000
Feb 16, 2026
4.10
4.10
4.10
4.10
3.89
-
Feb 12, 2026
4.10
4.10
4.10
4.10
3.89
-
Feb 11, 2026
4.10
4.10
4.10
4.10
3.89
-
Feb 10, 2026
4.10
4.10
4.10
4.10
3.89
-
Feb 9, 2026
4.10
4.10
4.10
4.10
3.89
-
Feb 5, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Feb 4, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Feb 3, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Feb 2, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 29, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 28, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 27, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 26, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 22, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 21, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 20, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 19, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 15, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 14, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 13, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 12, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 8, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 7, 2026
4.10
4.10
4.10
4.10
3.89
10,000
Jan 6, 2026
3.60
3.60
3.60
3.60
3.42
-
Jan 5, 2026
3.60
3.60
3.60
3.60
3.42
-
Dec 31, 2025
3.60
3.60
3.60
3.60
3.42
-
Dec 30, 2025
3.60
3.60
3.60
3.60
3.42
-
Dec 29, 2025
3.60
3.60
3.60
3.60
3.42
-
Dec 25, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 24, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 23, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 22, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 18, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 17, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 16, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 15, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 11, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 10, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 9, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 8, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 4, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Dec 3, 2025
3.60
3.60
3.60
3.60
3.42
-
Dec 2, 2025
3.60
3.60
3.60
3.60
3.42
-
Dec 1, 2025
3.60
3.60
3.60
3.60
3.42
-
Nov 27, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Nov 26, 2025
3.60
3.60
3.60
3.60
3.42
1,010,345
Nov 25, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 24, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 20, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 19, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 18, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 17, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 13, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 12, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 11, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 10, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 6, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 5, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 4, 2025
4.00
4.00
4.00
4.00
3.80
-
Nov 3, 2025
4.00
4.00
4.00
4.00
3.80
-
