Takuni Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	2,135,200
Nov 6, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	751,522
Nov 5, 2026	0.40	0.41	0.39	0.39	0.39	-	573,105
Nov 4, 2026	0.38	0.41	0.37	0.39	0.39	2.63%	2,609,100
Nov 3, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	1,159,300
Nov 2, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	798,800
Oct 30, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	2,205,300
Oct 29, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,127,500
Oct 28, 2026	0.44	0.44	0.42	0.44	0.44	2.33%	613,800
Oct 27, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,815,311
Oct 26, 2026	0.44	0.45	0.43	0.44	0.44	-	716,300
Oct 22, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	1,282,600
Oct 21, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	1,893,701
Oct 20, 2026	0.43	0.45	0.42	0.42	0.42	-	7,097,501
Oct 19, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	382,200
Oct 15, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	360,811
Oct 14, 2026	0.43	0.43	0.41	0.42	0.42	-	489,084
Oct 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,440,467
Oct 9, 2026	0.44	0.44	0.42	0.43	0.43	-	1,403,812
Oct 8, 2026	0.43	0.44	0.43	0.43	0.43	-	398,500
Oct 7, 2026	0.42	0.44	0.41	0.43	0.43	-	2,658,500
Oct 6, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,113,331
Oct 5, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	463,300
Oct 2, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	597,902
Oct 1, 2026	0.45	0.45	0.44	0.44	0.44	-	517,600
Sep 30, 2026	0.47	0.47	0.42	0.44	0.44	-4.35%	4,374,600
Sep 29, 2026	0.46	0.47	0.45	0.46	0.46	-	1,586,909
Sep 28, 2026	0.46	0.47	0.46	0.46	0.46	-	1,004,800
Sep 25, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	2,282,011
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