Takaful Islami Insurance PLC (DSE:TAKAFULINS)
Bangladesh · Delayed Price · Currency is BDT 34.10
-0.30 (-0.87%)
At close: Aug 11, 2025
Nevro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 34.40 | 34.50 | 33.50 | 34.10 | 34.10 | -0.87% | 8,741 |
| Aug 10, 2025 | 34.70 | 34.70 | 33.80 | 34.40 | 34.40 | 1.18% | 15,247 |
| Aug 7, 2025 | 34.80 | 34.90 | 34.00 | 34.00 | 34.00 | -1.16% | 21,343 |
| Aug 6, 2025 | 34.50 | 35.00 | 34.00 | 34.40 | 34.40 | 0.88% | 31,190 |
| Aug 4, 2025 | 35.50 | 35.50 | 34.00 | 34.10 | 34.10 | -3.40% | 20,097 |
| Aug 3, 2025 | 35.00 | 35.60 | 34.80 | 35.30 | 35.30 | 1.73% | 5,034 |
| Jul 31, 2025 | 36.00 | 36.10 | 34.40 | 34.70 | 34.70 | -1.98% | 9,958 |
| Jul 30, 2025 | 35.40 | 35.50 | 34.60 | 35.40 | 35.40 | 0.85% | 12,375 |
| Jul 29, 2025 | 36.00 | 36.30 | 35.00 | 35.10 | 35.10 | -3.31% | 9,545 |
| Jul 28, 2025 | 36.90 | 36.90 | 34.80 | 36.30 | 36.30 | -0.55% | 62,342 |
| Jul 27, 2025 | 35.50 | 37.00 | 35.50 | 36.50 | 36.50 | 3.40% | 51,273 |
| Jul 24, 2025 | 34.80 | 35.50 | 34.00 | 35.30 | 35.30 | 2.62% | 132,803 |
| Jul 23, 2025 | 34.00 | 35.40 | 34.00 | 34.40 | 34.40 | 1.18% | 29,009 |
| Jul 22, 2025 | 34.10 | 34.30 | 33.50 | 34.00 | 34.00 | 1.19% | 8,148 |
| Jul 21, 2025 | 34.80 | 34.80 | 32.00 | 33.60 | 33.60 | -0.30% | 33,484 |
| Jul 20, 2025 | 35.50 | 35.50 | 32.50 | 33.70 | 33.70 | -4.53% | 15,175 |
| Jul 17, 2025 | 34.50 | 35.60 | 34.00 | 35.30 | 35.30 | 1.15% | 40,075 |
| Jul 15, 2025 | 34.70 | 35.00 | 34.10 | 34.90 | 33.90 | 0.58% | 73,145 |
| Jul 14, 2025 | 33.70 | 34.90 | 33.10 | 34.70 | 33.71 | 3.89% | 27,605 |
| Jul 13, 2025 | 33.40 | 33.90 | 32.90 | 33.40 | 32.44 | - | 30,691 |
| Jul 10, 2025 | 32.70 | 33.50 | 32.70 | 33.40 | 32.44 | 2.45% | 19,514 |
| Jul 9, 2025 | 32.70 | 32.80 | 32.00 | 32.60 | 31.67 | 3.82% | 37,895 |
| Jul 8, 2025 | 32.20 | 32.70 | 31.10 | 31.40 | 30.50 | -2.48% | 7,710 |
| Jul 7, 2025 | 32.00 | 32.50 | 31.90 | 32.20 | 31.28 | 0.94% | 24,145 |
| Jul 3, 2025 | 31.50 | 32.00 | 31.40 | 31.90 | 30.99 | 0.31% | 10,193 |
| Jul 2, 2025 | 32.00 | 32.00 | 31.40 | 31.80 | 30.89 | 1.27% | 4,451 |
| Jun 30, 2025 | 31.00 | 31.50 | 31.00 | 31.40 | 30.50 | 2.28% | 11,856 |
| Jun 29, 2025 | 32.90 | 32.90 | 30.60 | 30.70 | 29.82 | -1.60% | 3,507 |
| Jun 26, 2025 | 31.00 | 31.90 | 31.00 | 31.20 | 30.31 | -0.64% | 9,382 |
| Jun 25, 2025 | 31.00 | 31.80 | 31.00 | 31.40 | 30.50 | 0.96% | 2,195 |
| Jun 24, 2025 | 32.00 | 32.00 | 31.00 | 31.10 | 30.21 | -2.20% | 9,900 |
| Jun 23, 2025 | 31.80 | 32.00 | 31.20 | 31.80 | 30.89 | 3.58% | 21,814 |
| Jun 22, 2025 | 32.00 | 32.00 | 30.50 | 30.70 | 29.82 | -4.66% | 8,556 |
| Jun 19, 2025 | 32.50 | 32.50 | 31.80 | 32.20 | 31.28 | -0.31% | 20,811 |
| Jun 18, 2025 | 31.00 | 32.60 | 31.00 | 32.30 | 31.37 | 2.22% | 21,458 |
| Jun 17, 2025 | 31.00 | 31.80 | 30.90 | 31.60 | 30.70 | 2.27% | 8,118 |
| Jun 16, 2025 | 31.00 | 32.40 | 30.60 | 30.90 | 30.02 | 0.32% | 37,751 |
| Jun 15, 2025 | 31.20 | 32.80 | 30.60 | 30.80 | 29.92 | -2.84% | 2,402 |
| Jun 4, 2025 | 31.20 | 31.90 | 31.20 | 31.70 | 30.79 | 3.59% | 1,830 |
| Jun 3, 2025 | 31.30 | 31.30 | 30.50 | 30.60 | 29.72 | -0.97% | 2,607 |
| Jun 2, 2025 | 32.00 | 32.00 | 30.80 | 30.90 | 30.02 | -0.32% | 7,700 |
| Jun 1, 2025 | 31.00 | 32.50 | 30.80 | 31.00 | 30.11 | 0.98% | 4,551 |
| May 29, 2025 | 32.00 | 32.00 | 30.60 | 30.70 | 29.82 | -1.92% | 4,756 |
| May 28, 2025 | 32.00 | 32.80 | 31.20 | 31.30 | 30.40 | -1.26% | 2,412 |
| May 27, 2025 | 31.60 | 32.20 | 31.40 | 31.70 | 30.79 | -0.63% | 333 |
| May 26, 2025 | 31.70 | 32.00 | 31.50 | 31.90 | 30.99 | 1.92% | 2,091 |
| May 25, 2025 | 32.50 | 32.50 | 31.00 | 31.30 | 30.40 | -3.69% | 3,193 |
| May 24, 2025 | 32.80 | 32.80 | 32.20 | 32.50 | 31.57 | 1.88% | 753 |
| May 22, 2025 | 32.50 | 32.50 | 31.50 | 31.90 | 30.99 | -0.62% | 1,981 |
| May 21, 2025 | 32.90 | 32.90 | 32.10 | 32.10 | 31.18 | -2.13% | 1,960 |