Takuni Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	2,403,500
Feb 26, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	451,700
Feb 25, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	876,500
Feb 24, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	310,500
Feb 23, 2026	0.38	0.39	0.36	0.38	0.38	-	1,246,503
Feb 20, 2026	0.39	0.40	0.38	0.38	0.38	-5.00%	1,486,750
Feb 19, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	2,133,300
Feb 18, 2026	0.39	0.40	0.38	0.39	0.39	-	648,502
Feb 17, 2026	0.37	0.40	0.37	0.39	0.39	2.63%	2,621,825
Feb 16, 2026	0.39	0.39	0.38	0.38	0.38	-	987,813
Feb 13, 2026	0.38	0.39	0.37	0.38	0.38	-	4,572,948
Feb 12, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	2,212,211
Feb 11, 2026	0.37	0.38	0.36	0.37	0.37	-	1,301,620
Feb 10, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	3,768,911
Feb 9, 2026	0.35	0.38	0.34	0.35	0.35	-	4,427,210
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-	708,910
Feb 5, 2026	0.35	0.35	0.34	0.35	0.35	-	849,701
Feb 4, 2026	0.34	0.35	0.34	0.35	0.35	-	965,339
Feb 3, 2026	0.34	0.35	0.34	0.35	0.35	-	1,345,739
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