Takaful Islami Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	31.10	32.90	30.20	31.10	31.10	0.32%	18,424
Mar 3, 2026	31.00	32.50	30.70	31.00	31.00	-4.91%	32,304
Mar 2, 2026	33.00	33.10	32.50	32.60	32.60	-0.61%	26,707
Mar 1, 2026	33.20	33.20	32.60	32.80	32.80	-1.20%	16,630
Feb 26, 2026	33.80	33.80	32.90	33.20	33.20	0.91%	7,708
Feb 25, 2026	33.20	33.60	32.80	32.90	32.90	-1.50%	14,685
Feb 24, 2026	33.70	34.00	33.30	33.40	33.40	-0.89%	26,788
Feb 23, 2026	34.10	34.50	33.60	33.70	33.70	1.51%	10,706
Feb 22, 2026	33.50	33.80	33.00	33.20	33.20	-0.90%	23,824
Feb 19, 2026	33.50	34.00	33.40	33.50	33.50	-1.47%	16,729
Feb 18, 2026	34.20	34.60	33.80	34.00	34.00	-2.02%	8,316
Feb 17, 2026	35.20	35.60	34.10	34.70	34.70	-1.42%	33,132
Feb 16, 2026	35.20	35.40	34.10	35.20	35.20	2.33%	183,011
Feb 15, 2026	33.90	34.50	33.70	34.40	34.40	2.38%	77,201
Feb 10, 2026	33.30	33.80	33.30	33.60	33.60	0.60%	15,047
Feb 9, 2026	33.50	33.50	33.00	33.40	33.40	1.52%	15,280
Feb 8, 2026	34.00	34.00	32.30	32.90	32.90	-	53,938
Feb 5, 2026	33.40	33.70	32.70	32.90	32.90	-1.50%	13,292
Feb 3, 2026	33.80	33.90	33.40	33.40	33.40	0.30%	13,207
Feb 2, 2026	33.30	34.00	33.10	33.30	33.30	-1.19%	56,633
Feb 1, 2026	34.20	34.20	33.40	33.70	33.70	-0.30%	34,530
Jan 29, 2026	34.00	34.00	33.50	33.80	33.80	-0.88%	19,076
Jan 28, 2026	34.30	34.50	33.60	34.10	34.10	0.29%	76,259
Jan 27, 2026	34.10	34.70	33.90	34.00	34.00	-	70,863
Jan 26, 2026	34.50	34.50	33.70	34.00	34.00	-0.87%	121,296
Jan 25, 2026	33.70	35.20	33.40	34.30	34.30	1.78%	240,328
Jan 22, 2026	33.20	34.50	33.00	33.70	33.70	1.81%	152,189
Jan 21, 2026	33.70	33.70	33.00	33.10	33.10	-1.49%	73,512
Jan 20, 2026	33.00	34.00	32.70	33.60	33.60	0.90%	105,039
Jan 19, 2026	32.50	33.60	32.50	33.30	33.30	2.78%	151,492
Jan 18, 2026	31.30	32.50	31.30	32.40	32.40	3.51%	186,368
Jan 15, 2026	31.60	31.90	31.20	31.30	31.30	-1.57%	63,485
Jan 14, 2026	31.60	32.10	31.60	31.80	31.80	0.32%	96,830
Jan 13, 2026	31.50	32.10	31.10	31.70	31.70	1.93%	180,017
Jan 12, 2026	30.90	32.00	30.90	31.10	31.10	0.97%	141,967
Jan 11, 2026	32.90	32.90	30.00	30.80	30.80	-6.95%	361,390
Jan 8, 2026	33.10	33.50	33.00	33.10	33.10	1.85%	2,478
Jan 7, 2026	34.00	34.20	32.20	32.50	32.50	-4.41%	252,770
Jan 6, 2026	34.30	34.30	34.00	34.00	34.00	0.59%	7,179
Jan 5, 2026	33.90	34.30	33.70	33.80	33.80	-	24,509
Jan 4, 2026	33.60	34.00	33.60	33.80	33.80	-	5,934
Jan 1, 2026	33.80	34.70	33.50	33.80	33.80	1.50%	1,558
Dec 30, 2025	34.00	34.00	32.50	33.30	33.30	-2.06%	2,978
Dec 29, 2025	33.50	34.00	33.00	34.00	34.00	5.92%	521
Dec 28, 2025	33.70	33.70	31.30	32.10	32.10	-4.75%	3,661
Dec 24, 2025	33.70	34.00	33.60	33.70	33.70	-0.88%	4,502
Dec 23, 2025	34.00	34.60	33.80	34.00	34.00	-0.29%	1,536
Dec 22, 2025	34.70	34.70	34.10	34.10	34.10	0.29%	132
Dec 21, 2025	33.00	34.00	32.50	34.00	34.00	3.34%	1,106
Dec 18, 2025	32.90	33.50	32.70	32.90	32.90	-1.79%	21,695