Takaful Islami Insurance PLC (DSE:TAKAFULINS)
Bangladesh · Delayed Price · Currency is BDT 34.60
+0.10 (0.29%)
At close: Oct 30, 2025
Takaful Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 34.90 | 34.90 | 34.00 | 34.10 | 34.10 | -1.73% | 9,433 |
| Nov 2, 2025 | 35.20 | 35.20 | 34.50 | 34.70 | 34.70 | 0.29% | 983 |
| Oct 30, 2025 | 35.00 | 35.00 | 34.50 | 34.60 | 34.60 | 0.29% | 10,105 |
| Oct 29, 2025 | 34.20 | 35.40 | 34.20 | 34.50 | 34.50 | - | 3,518 |
| Oct 28, 2025 | 34.50 | 35.00 | 34.40 | 34.50 | 34.50 | 0.29% | 3,564 |
| Oct 27, 2025 | 35.00 | 35.00 | 34.30 | 34.40 | 34.40 | -0.86% | 4,850 |
| Oct 26, 2025 | 34.20 | 36.10 | 34.20 | 34.70 | 34.70 | 2.36% | 24,979 |
| Oct 23, 2025 | 35.00 | 36.00 | 33.60 | 33.90 | 33.90 | -1.45% | 44,597 |
| Oct 22, 2025 | 37.60 | 37.60 | 33.90 | 34.40 | 34.40 | - | 1,368 |
| Oct 21, 2025 | 35.30 | 36.50 | 33.10 | 34.40 | 34.40 | -2.55% | 10,444 |
| Oct 20, 2025 | 37.00 | 37.00 | 35.00 | 35.30 | 35.30 | - | 3,970 |
| Oct 19, 2025 | 36.00 | 36.00 | 35.10 | 35.30 | 35.30 | -3.02% | 9,341 |
| Oct 16, 2025 | 35.60 | 37.00 | 34.80 | 36.40 | 36.40 | 4.60% | 18,424 |
| Oct 15, 2025 | 36.00 | 36.00 | 34.40 | 34.80 | 34.80 | -4.40% | 11,654 |
| Oct 14, 2025 | 36.90 | 36.90 | 35.70 | 36.40 | 36.40 | 1.39% | 14,991 |
| Oct 13, 2025 | 35.90 | 36.10 | 35.50 | 35.90 | 35.90 | 2.87% | 7,811 |
| Oct 12, 2025 | 36.20 | 36.20 | 34.00 | 34.90 | 34.90 | -3.59% | 23,013 |
| Oct 9, 2025 | 36.90 | 38.30 | 36.10 | 36.20 | 36.20 | -2.43% | 22,925 |
| Oct 8, 2025 | 36.20 | 37.80 | 36.20 | 37.10 | 37.10 | 3.63% | 48,785 |
| Oct 7, 2025 | 35.50 | 36.80 | 35.50 | 35.80 | 35.80 | 2.58% | 60,125 |
| Oct 6, 2025 | 35.70 | 36.10 | 34.70 | 34.90 | 34.90 | -1.97% | 17,380 |
| Oct 5, 2025 | 35.10 | 35.70 | 35.00 | 35.60 | 35.60 | 2.89% | 33,429 |
| Sep 30, 2025 | 36.20 | 36.20 | 34.00 | 34.60 | 34.60 | -0.57% | 23,046 |
| Sep 29, 2025 | 33.80 | 35.00 | 33.80 | 34.80 | 34.80 | 1.16% | 9,258 |
| Sep 28, 2025 | 35.70 | 35.70 | 34.30 | 34.40 | 34.40 | -3.91% | 7,632 |
| Sep 25, 2025 | 35.50 | 35.80 | 35.00 | 35.80 | 35.80 | 3.17% | 26,013 |
| Sep 24, 2025 | 34.70 | 35.30 | 33.90 | 34.70 | 34.70 | - | 35,520 |
| Sep 23, 2025 | 34.80 | 35.00 | 34.00 | 34.70 | 34.70 | -0.29% | 23,166 |
| Sep 22, 2025 | 34.50 | 35.80 | 34.10 | 34.80 | 34.80 | - | 15,066 |
| Sep 21, 2025 | 36.90 | 36.90 | 34.60 | 34.80 | 34.80 | -2.25% | 10,688 |
| Sep 18, 2025 | 36.30 | 37.80 | 35.50 | 35.60 | 35.60 | -1.93% | 19,949 |
| Sep 17, 2025 | 37.60 | 38.00 | 36.20 | 36.30 | 36.30 | -3.20% | 15,164 |
| Sep 16, 2025 | 37.00 | 38.40 | 37.00 | 37.50 | 37.50 | 3.02% | 24,397 |
| Sep 15, 2025 | 37.90 | 37.90 | 36.00 | 36.40 | 36.40 | -1.89% | 7,583 |
| Sep 14, 2025 | 38.20 | 38.50 | 35.60 | 37.10 | 37.10 | -1.85% | 13,090 |
| Sep 11, 2025 | 36.90 | 38.40 | 36.60 | 37.80 | 37.80 | 0.80% | 25,415 |
| Sep 10, 2025 | 38.20 | 38.40 | 36.70 | 37.50 | 37.50 | -2.34% | 58,164 |
| Sep 9, 2025 | 38.80 | 39.00 | 38.00 | 38.40 | 38.40 | -1.03% | 107,033 |
| Sep 8, 2025 | 37.80 | 39.20 | 36.80 | 38.80 | 38.80 | 2.92% | 164,326 |
| Sep 7, 2025 | 35.90 | 37.80 | 35.90 | 37.70 | 37.70 | 5.60% | 86,854 |
| Sep 4, 2025 | 35.30 | 35.70 | 35.00 | 35.70 | 35.70 | 1.13% | 80,330 |
| Sep 3, 2025 | 35.20 | 35.80 | 34.70 | 35.30 | 35.30 | 1.44% | 19,025 |
| Sep 2, 2025 | 34.40 | 35.00 | 34.20 | 34.80 | 34.80 | 1.75% | 36,256 |
| Sep 1, 2025 | 34.50 | 35.20 | 34.00 | 34.20 | 34.20 | - | 63,839 |
| Aug 31, 2025 | 34.30 | 34.90 | 34.00 | 34.20 | 34.20 | -0.29% | 34,285 |
| Aug 28, 2025 | 34.90 | 34.90 | 34.20 | 34.30 | 34.30 | -0.58% | 20,601 |
| Aug 27, 2025 | 34.80 | 35.50 | 34.30 | 34.50 | 34.50 | -0.86% | 54,783 |
| Aug 26, 2025 | 36.00 | 36.00 | 34.60 | 34.80 | 34.80 | -2.79% | 30,191 |
| Aug 25, 2025 | 35.00 | 36.10 | 34.50 | 35.80 | 35.80 | 4.37% | 73,556 |
| Aug 24, 2025 | 34.00 | 35.10 | 33.80 | 34.30 | 34.30 | 1.18% | 30,738 |