Takuni Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.35	0.36	0.34	0.35	-	2.94%	804,800
Mar 23, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	996,301
Mar 20, 2026	0.34	0.36	0.33	0.36	0.36	5.88%	1,602,001
Mar 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	512,958
Mar 18, 2026	0.35	0.35	0.34	0.35	0.35	-	1,178,326
Mar 17, 2026	0.35	0.36	0.34	0.35	0.35	-	946,915
Mar 16, 2026	0.35	0.35	0.34	0.35	0.35	-	882,402
Mar 13, 2026	0.35	0.35	0.34	0.35	0.35	-	528,221
Mar 12, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	676,010
Mar 11, 2026	0.34	0.36	0.34	0.34	0.34	-2.86%	506,400
Mar 10, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	510,600
Mar 9, 2026	0.31	0.34	0.31	0.34	0.34	-	517,508
Mar 6, 2026	0.33	0.35	0.33	0.34	0.34	-2.86%	961,806
Mar 5, 2026	0.32	0.35	0.32	0.35	0.35	6.06%	1,428,210
Mar 4, 2026	0.34	0.34	0.29	0.33	0.33	-5.71%	4,327,836
Mar 2, 2026	0.34	0.37	0.34	0.35	0.35	-7.89%	1,519,092
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