Takaful Islami Insurance PLC (DSE:TAKAFULINS)
Bangladesh · Delayed Price · Currency is BDT 54.10
+2.20 (4.24%)
At close: Sep 3, 2026
Takaful Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 53.00 | 54.50 | 53.00 | 54.10 | 54.10 | 4.24% | 416,562 |
| Sep 2, 2026 | 52.50 | 52.50 | 50.80 | 51.90 | 51.90 | 0.39% | 260,943 |
| Sep 1, 2026 | 50.00 | 52.70 | 49.00 | 51.70 | 51.70 | 6.82% | 134,253 |
| Aug 31, 2026 | 49.00 | 49.70 | 48.00 | 48.40 | 48.40 | - | 64,583 |
| Aug 30, 2026 | 51.30 | 51.30 | 48.00 | 48.40 | 48.40 | -4.16% | 94,720 |
| Aug 27, 2026 | 53.00 | 53.50 | 50.20 | 50.50 | 50.50 | 0.20% | 89,498 |
| Aug 25, 2026 | 53.80 | 53.90 | 50.00 | 50.40 | 50.40 | -1.75% | 112,367 |
| Aug 24, 2026 | 51.30 | 53.40 | 48.20 | 51.30 | 51.30 | -3.93% | 165,990 |
| Aug 23, 2026 | 53.50 | 54.40 | 52.40 | 53.40 | 53.40 | -0.19% | 192,851 |
| Aug 20, 2026 | 53.50 | 53.80 | 52.50 | 53.50 | 53.50 | 2.10% | 147,127 |
| Aug 19, 2026 | 50.00 | 53.00 | 49.90 | 52.40 | 52.40 | -0.76% | 242,774 |
| Aug 18, 2026 | 52.80 | 55.40 | 52.00 | 52.80 | 52.80 | -4.00% | 423,108 |
| Aug 17, 2026 | 56.70 | 56.90 | 54.50 | 55.00 | 55.00 | -2.48% | 309,361 |
| Aug 16, 2026 | 55.40 | 57.00 | 55.00 | 56.40 | 56.40 | 2.17% | 775,827 |
| Aug 13, 2026 | 55.20 | 55.50 | 54.10 | 55.20 | 55.20 | -0.18% | 283,294 |
| Aug 12, 2026 | 55.50 | 55.70 | 55.00 | 55.30 | 55.30 | 0.36% | 552,134 |
| Aug 11, 2026 | 55.10 | 56.00 | 54.70 | 55.10 | 55.10 | 1.85% | 366,849 |
| Aug 10, 2026 | 54.10 | 54.50 | 53.50 | 54.10 | 54.10 | 1.69% | 213,322 |
| Aug 9, 2026 | 55.40 | 55.40 | 52.90 | 53.20 | 53.20 | -3.97% | 350,817 |
| Aug 6, 2026 | 55.50 | 56.00 | 54.70 | 55.40 | 55.40 | 0.18% | 551,482 |
| Aug 4, 2026 | 55.30 | 56.00 | 54.60 | 55.30 | 55.30 | 0.18% | 802,587 |
| Aug 3, 2026 | 55.00 | 55.50 | 54.00 | 55.20 | 55.20 | 0.36% | 400,492 |
| Aug 2, 2026 | 55.30 | 55.60 | 54.40 | 55.00 | 55.00 | 0.18% | 482,923 |
| Jul 30, 2026 | 54.90 | 55.10 | 53.30 | 54.90 | 54.90 | 3.20% | 468,741 |
| Jul 29, 2026 | 52.00 | 55.00 | 51.30 | 53.20 | 53.20 | 2.90% | 448,912 |
| Jul 28, 2026 | 51.70 | 52.00 | 49.80 | 51.70 | 51.70 | 3.40% | 393,610 |
| Jul 27, 2026 | 50.00 | 50.30 | 48.30 | 50.00 | 50.00 | 3.95% | 394,882 |
| Jul 26, 2026 | 49.00 | 49.70 | 47.50 | 48.10 | 48.10 | 1.05% | 281,530 |
| Jul 23, 2026 | 45.40 | 48.70 | 45.00 | 47.60 | 47.60 | 3.93% | 205,046 |
| Jul 22, 2026 | 48.60 | 48.60 | 45.30 | 45.80 | 45.80 | -5.95% | 172,839 |
| Jul 21, 2026 | 48.20 | 49.80 | 48.00 | 48.70 | 48.70 | 1.67% | 397,968 |
| Jul 20, 2026 | 49.20 | 49.20 | 47.10 | 47.90 | 47.90 | -3.43% | 223,936 |
| Jul 19, 2026 | 50.20 | 50.20 | 48.80 | 49.60 | 49.60 | -0.60% | 211,896 |
| Jul 16, 2026 | 49.60 | 50.00 | 48.90 | 49.90 | 49.90 | 0.40% | 344,513 |
| Jul 15, 2026 | 50.00 | 50.10 | 48.90 | 49.70 | 49.70 | 0.40% | 303,752 |
| Jul 14, 2026 | 50.00 | 50.40 | 49.10 | 49.50 | 49.50 | 1.23% | 472,992 |
| Jul 13, 2026 | 49.50 | 49.50 | 48.50 | 48.90 | 48.90 | 0.41% | 222,895 |
| Jul 12, 2026 | 51.00 | 51.40 | 47.80 | 48.70 | 48.70 | 0.41% | 248,001 |
| Jul 9, 2026 | 49.00 | 50.00 | 48.10 | 48.50 | 48.50 | -0.82% | 305,025 |
| Jul 8, 2026 | 49.00 | 52.00 | 48.20 | 48.90 | 48.90 | -1.81% | 331,895 |
| Jul 7, 2026 | 49.20 | 52.70 | 48.70 | 49.80 | 49.80 | 2.89% | 566,895 |
| Jul 6, 2026 | 48.00 | 48.90 | 46.70 | 48.40 | 48.40 | 3.20% | 365,726 |
| Jul 5, 2026 | 46.50 | 47.60 | 45.40 | 46.90 | 46.90 | 0.43% | 328,116 |
| Jul 2, 2026 | 46.70 | 48.60 | 44.50 | 46.70 | 46.70 | 5.66% | 632,950 |
| Jun 30, 2026 | 40.50 | 44.20 | 40.50 | 44.20 | 44.20 | 9.95% | 512,010 |
| Jun 29, 2026 | 40.00 | 40.40 | 39.50 | 40.20 | 40.20 | 1.26% | 212,887 |
| Jun 28, 2026 | 39.50 | 39.90 | 39.20 | 39.70 | 39.70 | -0.25% | 77,503 |
| Jun 25, 2026 | 39.00 | 40.20 | 39.00 | 39.80 | 39.80 | 1.79% | 191,172 |
| Jun 24, 2026 | 38.60 | 39.40 | 37.00 | 39.10 | 39.10 | 2.09% | 185,469 |
| Jun 23, 2026 | 37.00 | 38.50 | 36.00 | 38.30 | 38.30 | 5.22% | 53,533 |