Takuni Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.48	0.48	0.46	0.47	-	-	2,116,911
Sep 24, 2026	0.47	0.50	0.46	0.47	0.47	2.17%	7,589,401
Sep 23, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	2,509,001
Sep 22, 2026	0.47	0.48	0.45	0.48	0.48	2.13%	2,098,716
Sep 21, 2026	0.46	0.47	0.45	0.47	0.47	4.44%	1,531,102
Sep 18, 2026	0.46	0.46	0.45	0.45	0.45	-	561,100
Sep 17, 2026	0.45	0.46	0.45	0.45	0.45	-	1,934,301
Sep 16, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	2,517,210
Sep 15, 2026	0.47	0.48	0.46	0.46	0.46	-	2,004,425
Sep 14, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	1,542,926
Sep 11, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	3,799,032
Sep 10, 2026	0.47	0.51	0.47	0.48	0.48	2.13%	13,613,305
Sep 9, 2026	0.47	0.49	0.46	0.47	0.47	2.17%	2,966,829
Sep 8, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	2,382,700
Sep 7, 2026	0.45	0.49	0.44	0.47	0.47	6.82%	9,394,410
Sep 4, 2026	0.44	0.46	0.44	0.44	0.44	-	1,928,301
Sep 3, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	5,028,000
Sep 2, 2026	0.48	0.48	0.45	0.47	0.47	-2.08%	3,946,121
Sep 1, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	6,071,727
Aug 31, 2026	0.49	0.51	0.49	0.49	0.49	-	12,105,003
Aug 28, 2026	0.48	0.54	0.48	0.49	0.49	2.08%	38,513,051
Aug 27, 2026	0.48	0.49	0.47	0.48	0.48	-	4,132,815
Aug 26, 2026	0.48	0.51	0.46	0.48	0.48	-	16,235,901
Aug 25, 2026	0.50	0.51	0.47	0.48	0.48	-5.88%	18,131,714
Aug 24, 2026	0.41	0.53	0.41	0.51	0.51	24.39%	64,128,216
Aug 21, 2026	0.41	0.42	0.40	0.41	0.41	-	1,704,900
Aug 20, 2026	0.40	0.43	0.39	0.41	0.41	5.13%	12,534,021
Aug 19, 2026	0.40	0.40	0.39	0.39	0.39	-	579,545
Aug 18, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	661,503
Aug 17, 2026	0.40	0.40	0.39	0.40	0.40	-	720,200
Aug 14, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	1,977,501
Aug 13, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	2,273,710
Aug 11, 2026	0.40	0.42	0.39	0.40	0.40	5.26%	11,624,676
Aug 10, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	1,160,011
Aug 7, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	482,289
Aug 6, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	1,250,400
Aug 5, 2026	0.39	0.39	0.38	0.39	0.39	-	1,997,506
Aug 4, 2026	0.38	0.39	0.38	0.39	0.39	-	827,600
Aug 3, 2026	0.39	0.39	0.38	0.39	0.39	-	679,605
Jul 31, 2026	0.38	0.39	0.38	0.39	0.39	-	727,805
Jul 30, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	1,254,501
Jul 27, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	1,194,905
Jul 24, 2026	0.39	0.40	0.39	0.39	0.39	-	473,300
Jul 23, 2026	0.38	0.40	0.38	0.39	0.39	-	975,700
Jul 22, 2026	0.39	0.40	0.38	0.39	0.39	-	1,440,719
Jul 21, 2026	0.40	0.40	0.39	0.39	0.39	-	443,100
Jul 20, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	1,156,200
Jul 17, 2026	0.40	0.41	0.39	0.41	0.41	-	1,477,401
Jul 16, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	1,958,300
Jul 15, 2026	0.40	0.41	0.39	0.40	0.40	-	1,820,200