Takuni Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	1,665,000
May 5, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	1,710,902
Apr 30, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	3,107,053
Apr 29, 2026	0.40	0.42	0.39	0.40	0.40	-2.44%	6,045,711
Apr 28, 2026	0.37	0.43	0.36	0.41	0.41	13.89%	25,201,110
Apr 27, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	37,006,600
Apr 24, 2026	0.35	0.37	0.34	0.35	0.35	-	3,801,201
Apr 23, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	1,800,000
Apr 22, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	380,501
Apr 21, 2026	0.38	0.38	0.37	0.38	0.38	-	332,101
Apr 20, 2026	0.37	0.38	0.36	0.38	0.38	-	533,700
Apr 17, 2026	0.38	0.39	0.37	0.38	0.38	-	421,705
Apr 16, 2026	0.36	0.39	0.36	0.38	0.38	5.56%	1,575,300
Apr 10, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	368,500
Apr 9, 2026	0.38	0.38	0.37	0.38	0.38	-	557,521
Apr 8, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	1,400,200
Apr 7, 2026	0.37	0.39	0.37	0.37	0.37	-	1,161,900
Apr 3, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	1,165,500
Apr 2, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	1,461,749
Apr 1, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	3,204,800
Mar 31, 2026	0.40	0.42	0.39	0.39	0.39	-	11,726,300
Mar 30, 2026	0.41	0.41	0.38	0.39	0.39	-	5,936,301
Mar 27, 2026	0.36	0.41	0.36	0.39	0.39	8.33%	19,849,159
Mar 26, 2026	0.35	0.39	0.35	0.36	0.36	2.86%	6,615,018
Mar 25, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	791,601
Mar 24, 2026	0.35	0.36	0.34	0.34	0.34	-	1,437,810
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