Takuni Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.45	0.47	0.44	0.45	0.45	-	12,211,711
Aug 28, 2025	0.49	0.51	0.45	0.45	0.45	-4.26%	32,005,738
Aug 27, 2025	0.43	0.50	0.43	0.47	0.47	9.30%	66,949,423
Aug 26, 2025	0.42	0.45	0.42	0.43	0.43	2.38%	5,485,416
Aug 25, 2025	0.42	0.43	0.42	0.42	0.42	-	4,491,714
Aug 22, 2025	0.41	0.44	0.40	0.42	0.42	2.44%	14,543,302
Aug 21, 2025	0.41	0.42	0.40	0.41	0.41	-	4,486,600
Aug 20, 2025	0.40	0.43	0.40	0.41	0.41	5.13%	7,343,727
Aug 19, 2025	0.43	0.43	0.39	0.39	0.39	-9.30%	7,626,300
Aug 18, 2025	0.39	0.48	0.38	0.43	0.43	10.26%	32,979,848
Aug 15, 2025	0.39	0.40	0.38	0.39	0.39	-	1,503,500
Aug 14, 2025	0.40	0.40	0.38	0.39	0.39	-	2,739,700
Aug 13, 2025	0.40	0.41	0.39	0.39	0.39	-4.88%	1,460,202
Aug 8, 2025	0.40	0.41	0.40	0.41	0.41	-	2,081,800
Aug 7, 2025	0.41	0.42	0.40	0.41	0.41	-	5,586,900
Aug 6, 2025	0.39	0.41	0.38	0.41	0.41	5.13%	5,446,606
Aug 5, 2025	0.39	0.40	0.38	0.39	0.39	-	1,316,500
Aug 4, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	1,252,405
Aug 1, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	1,204,600
Jul 31, 2025	0.40	0.40	0.38	0.39	0.39	-	1,700,610
Jul 30, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	4,571,651
Jul 29, 2025	0.40	0.41	0.39	0.40	0.40	-	4,110,905
Jul 25, 2025	0.40	0.43	0.40	0.40	0.40	-	13,375,217
Jul 24, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	2,390,800
Jul 23, 2025	0.40	0.41	0.39	0.41	0.41	5.13%	4,087,900
Jul 22, 2025	0.42	0.43	0.39	0.39	0.39	-7.14%	9,116,005
Jul 21, 2025	0.42	0.44	0.40	0.42	0.42	-	12,588,663
Jul 18, 2025	0.40	0.43	0.39	0.42	0.42	5.00%	7,619,700
Jul 17, 2025	0.40	0.40	0.38	0.40	0.40	2.56%	3,052,100
Jul 16, 2025	0.39	0.41	0.38	0.39	0.39	2.63%	9,253,401
Jul 15, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	2,623,601
Jul 14, 2025	0.37	0.39	0.37	0.37	0.37	-2.63%	3,976,001
Jul 11, 2025	0.37	0.40	0.37	0.38	0.38	2.70%	4,587,301
Jul 9, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	994,200
Jul 8, 2025	0.38	0.39	0.37	0.38	0.38	-	2,076,400
Jul 7, 2025	0.39	0.39	0.37	0.38	0.38	-	2,230,313
Jul 4, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	4,530,818
Jul 3, 2025	0.39	0.42	0.39	0.39	0.39	-	11,145,109
Jul 2, 2025	0.36	0.42	0.36	0.39	0.39	8.33%	22,584,902
Jul 1, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	4,437,401
Jun 30, 2025	0.34	0.36	0.34	0.34	0.34	-	1,724,610
Jun 27, 2025	0.37	0.37	0.34	0.34	0.34	-5.56%	3,725,205
Jun 26, 2025	0.35	0.39	0.34	0.36	0.36	-	6,373,000
Jun 25, 2025	0.36	0.36	0.34	0.36	0.36	-	1,522,900
Jun 24, 2025	0.35	0.37	0.34	0.36	0.36	5.88%	2,632,203
Jun 23, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	2,619,712
Jun 20, 2025	0.36	0.38	0.35	0.35	0.35	-	1,699,400
Jun 19, 2025	0.35	0.37	0.35	0.35	0.35	-2.78%	2,373,407
Jun 18, 2025	0.37	0.41	0.36	0.36	0.36	-2.70%	9,782,293
Jun 17, 2025	0.37	0.37	0.34	0.37	0.37	-	3,344,700