Takaful Islami Insurance PLC (DSE:TAKAFULINS)
Bangladesh · Delayed Price · Currency is BDT 33.80
-0.20 (-0.59%)
At close: Dec 4, 2025
Takaful Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.80 | 34.20 | 33.60 | 33.80 | 33.80 | -0.59% | 1,208 |
| Dec 3, 2025 | 34.00 | 34.70 | 33.60 | 34.00 | 34.00 | -0.58% | 3,868 |
| Dec 2, 2025 | 34.50 | 34.80 | 34.00 | 34.20 | 34.20 | -0.58% | 2,394 |
| Dec 1, 2025 | 34.40 | 34.90 | 33.50 | 34.40 | 34.40 | 0.29% | 1,986 |
| Nov 30, 2025 | 34.20 | 35.00 | 34.00 | 34.30 | 34.30 | 0.88% | 3,624 |
| Nov 27, 2025 | 34.00 | 34.90 | 34.00 | 34.00 | 34.00 | -2.02% | 3,581 |
| Nov 26, 2025 | 34.70 | 35.70 | 33.90 | 34.70 | 34.70 | 1.76% | 8,731 |
| Nov 25, 2025 | 34.00 | 34.50 | 33.60 | 34.10 | 34.10 | -0.87% | 1,310 |
| Nov 24, 2025 | 34.40 | 36.40 | 33.50 | 34.40 | 34.40 | 3.61% | 27,954 |
| Nov 23, 2025 | 33.50 | 33.80 | 33.00 | 33.20 | 33.20 | - | 1,370 |
| Nov 20, 2025 | 34.50 | 34.50 | 32.60 | 33.20 | 33.20 | 2.47% | 1,146 |
| Nov 19, 2025 | 33.50 | 33.50 | 32.10 | 32.40 | 32.40 | -1.52% | 4,064 |
| Nov 18, 2025 | 33.50 | 33.50 | 32.60 | 32.90 | 32.90 | 2.17% | 1,186 |
| Nov 17, 2025 | 33.40 | 33.40 | 32.00 | 32.20 | 32.20 | 0.31% | 1,309 |
| Nov 16, 2025 | 32.40 | 33.00 | 31.80 | 32.10 | 32.10 | -0.93% | 617 |
| Nov 13, 2025 | 32.50 | 33.80 | 31.00 | 32.40 | 32.40 | 0.93% | 3,652 |
| Nov 12, 2025 | 33.00 | 34.00 | 31.10 | 32.10 | 32.10 | -3.02% | 4,387 |
| Nov 11, 2025 | 34.00 | 34.20 | 32.90 | 33.10 | 33.10 | - | 2,876 |
| Nov 10, 2025 | 34.00 | 34.00 | 33.00 | 33.10 | 33.10 | -0.90% | 1,811 |
| Nov 9, 2025 | 34.60 | 34.60 | 33.20 | 33.40 | 33.40 | -1.18% | 1,917 |
| Nov 6, 2025 | 34.00 | 34.00 | 33.60 | 33.80 | 33.80 | 0.90% | 2,391 |
| Nov 5, 2025 | 33.60 | 34.70 | 33.10 | 33.50 | 33.50 | 1.52% | 6,849 |
| Nov 4, 2025 | 34.80 | 34.80 | 32.50 | 33.00 | 33.00 | -3.23% | 8,694 |
| 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 |