Takuni Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	196,001
Jan 30, 2026	0.36	0.36	0.35	0.36	0.36	-	340,000
Jan 29, 2026	0.36	0.36	0.35	0.36	0.36	-	308,210
Jan 28, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	283,500
Jan 27, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	683,738
Jan 26, 2026	0.34	0.35	0.34	0.34	0.34	-	389,800
Jan 23, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	468,507
Jan 22, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	1,764,250
Jan 21, 2026	0.35	0.37	0.34	0.37	0.37	8.82%	3,746,903
Jan 20, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	811,300
Jan 19, 2026	0.35	0.35	0.34	0.35	0.35	-	1,148,030
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-	1,233,700
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-	199,100
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	-	159,120
Jan 13, 2026	0.35	0.36	0.34	0.35	0.35	-	466,700
Jan 12, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	970,000
Jan 9, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	368,520
Jan 8, 2026	0.36	0.36	0.34	0.35	0.35	-	453,154
Jan 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	679,710
Jan 6, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	1,745,451
Jan 5, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	1,183,400
Dec 30, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	284,000
Dec 29, 2025	0.35	0.36	0.35	0.35	0.35	-	443,200
Dec 26, 2025	0.36	0.37	0.35	0.35	0.35	-5.41%	1,139,802
Dec 25, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	1,075,200
Dec 24, 2025	0.37	0.39	0.36	0.38	0.38	2.70%	1,896,500
Dec 23, 2025	0.36	0.39	0.36	0.37	0.37	5.71%	5,104,279
Dec 22, 2025	0.36	0.37	0.35	0.35	0.35	-	751,708
Dec 19, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	1,295,968
Dec 18, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	2,025,405
Dec 17, 2025	0.41	0.41	0.33	0.35	0.35	-14.63%	12,606,620
Dec 16, 2025	0.41	0.42	0.40	0.41	0.41	-	878,722
Dec 15, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	1,138,041
Dec 12, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	1,768,100
Dec 11, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	2,749,100
Dec 9, 2025	0.38	0.46	0.38	0.42	0.42	13.51%	17,040,630
Dec 8, 2025	0.37	0.39	0.37	0.37	0.37	-	1,511,405
Dec 4, 2025	0.35	0.41	0.34	0.37	0.37	5.71%	9,197,705
Dec 3, 2025	0.34	0.35	0.33	0.35	0.35	-	908,710
Dec 2, 2025	0.35	0.35	0.34	0.35	0.35	-	515,430
Dec 1, 2025	0.35	0.35	0.34	0.35	0.35	-	718,200
Nov 28, 2025	0.35	0.35	0.34	0.35	0.35	-	414,200
Nov 27, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	129,153
Nov 26, 2025	0.35	0.35	0.34	0.34	0.34	-	363,301
Nov 25, 2025	0.34	0.35	0.34	0.34	0.34	-	501,100
Nov 24, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	443,510
Nov 21, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	662,201
Nov 20, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	566,200
Nov 19, 2025	0.34	0.36	0.33	0.35	0.35	6.06%	1,459,905
Nov 18, 2025	0.36	0.36	0.33	0.33	0.33	-5.71%	1,253,827