Takaful Islami Insurance PLC (DSE:TAKAFULINS)
Bangladesh · Delayed Price · Currency is BDT 34.80
+0.60 (1.75%)
At close: Sep 2, 2025
Takaful Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 35.40 | 35.40 | 33.80 | 33.90 | 33.90 | -3.42% | 74,078 |
| Aug 20, 2025 | 34.00 | 35.30 | 33.40 | 35.10 | 35.10 | 3.24% | 27,975 |
| Aug 19, 2025 | 34.80 | 34.80 | 33.80 | 34.00 | 34.00 | 0.59% | 10,594 |
| Aug 18, 2025 | 34.00 | 34.30 | 33.50 | 33.80 | 33.80 | 1.50% | 9,183 |
| Aug 17, 2025 | 33.10 | 34.00 | 33.10 | 33.30 | 33.30 | 0.60% | 844 |
| Aug 14, 2025 | 34.00 | 34.00 | 33.00 | 33.10 | 33.10 | -1.19% | 2,193 |
| Aug 13, 2025 | 34.10 | 34.10 | 33.00 | 33.50 | 33.50 | -0.89% | 4,974 |
| Aug 12, 2025 | 34.50 | 34.50 | 33.60 | 33.80 | 33.80 | -0.88% | 7,216 |
| 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 |