Takaful Islami Insurance PLC (DSE:TAKAFULINS)
Bangladesh · Delayed Price · Currency is BDT 45.30
+0.80 (1.80%)
At close: Nov 4, 2026
Takaful Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 45.30 | 45.50 | 44.90 | 45.30 | 45.30 | 1.80% | 53,394 |
| Nov 3, 2026 | 45.80 | 46.20 | 43.80 | 44.50 | 44.50 | -2.84% | 59,987 |
| Nov 2, 2026 | 46.30 | 46.60 | 45.50 | 45.80 | 45.80 | -0.87% | 67,614 |
| Nov 1, 2026 | 45.70 | 47.20 | 45.70 | 46.20 | 46.20 | 1.32% | 124,134 |
| Oct 29, 2026 | 45.00 | 46.00 | 44.50 | 45.60 | 45.60 | 1.79% | 47,981 |
| Oct 28, 2026 | 44.30 | 45.00 | 43.90 | 44.80 | 44.80 | 2.75% | 78,896 |
| Oct 27, 2026 | 45.00 | 45.00 | 43.10 | 43.60 | 43.60 | -1.36% | 56,604 |
| Oct 26, 2026 | 46.60 | 46.60 | 42.40 | 44.20 | 44.20 | -3.70% | 73,005 |
| Oct 25, 2026 | 46.80 | 46.90 | 45.70 | 45.90 | 45.90 | -1.92% | 84,356 |
| Oct 19, 2026 | 46.90 | 47.00 | 46.30 | 46.80 | 46.80 | 0.65% | 92,461 |
| Oct 17, 2026 | 47.30 | 47.60 | 46.40 | 46.50 | 46.50 | -1.06% | 59,307 |
| Oct 15, 2026 | 47.70 | 47.70 | 46.60 | 47.00 | 47.00 | -0.63% | 152,549 |
| Oct 14, 2026 | 47.30 | 47.70 | 46.20 | 47.30 | 47.30 | 1.07% | 212,303 |
| Oct 13, 2026 | 45.00 | 47.00 | 45.00 | 46.80 | 46.80 | 4.46% | 170,514 |
| Oct 12, 2026 | 47.20 | 47.80 | 44.40 | 44.80 | 44.80 | -6.08% | 120,063 |
| Oct 11, 2026 | 49.60 | 49.70 | 46.70 | 47.70 | 47.70 | -1.85% | 118,463 |
| Oct 8, 2026 | 48.90 | 49.80 | 48.00 | 48.60 | 48.60 | -0.61% | 92,956 |
| Oct 7, 2026 | 49.00 | 49.40 | 47.70 | 48.90 | 48.90 | 3.38% | 107,109 |
| Oct 6, 2026 | 51.00 | 51.00 | 46.70 | 47.30 | 47.30 | -6.52% | 192,158 |
| Oct 5, 2026 | 52.50 | 52.60 | 50.10 | 50.60 | 50.60 | -2.88% | 206,110 |
| Oct 4, 2026 | 51.80 | 53.00 | 51.40 | 52.10 | 52.10 | 0.19% | 140,894 |
| Oct 1, 2026 | 52.00 | 54.30 | 51.70 | 52.00 | 52.00 | -2.26% | 141,989 |
| Sep 30, 2026 | 53.20 | 54.50 | 52.80 | 53.20 | 53.20 | -0.93% | 243,127 |
| Sep 29, 2026 | 53.70 | 55.30 | 53.60 | 53.70 | 53.70 | -1.29% | 219,923 |
| Sep 28, 2026 | 54.40 | 56.00 | 54.30 | 54.40 | 54.40 | 0.37% | 442,859 |
| Sep 27, 2026 | 54.20 | 54.90 | 53.30 | 54.20 | 54.20 | 0.74% | 242,475 |
| Sep 24, 2026 | 53.80 | 54.90 | 53.60 | 53.80 | 53.80 | 1.89% | 230,774 |
| Sep 23, 2026 | 52.80 | 54.50 | 52.60 | 52.80 | 52.80 | -1.49% | 211,380 |
| Sep 22, 2026 | 53.60 | 55.50 | 53.00 | 53.60 | 53.60 | -1.47% | 191,280 |
| Sep 21, 2026 | 55.00 | 55.70 | 54.20 | 54.40 | 54.40 | -1.09% | 450,160 |
| Sep 20, 2026 | 55.00 | 55.50 | 54.60 | 55.00 | 55.00 | 1.10% | 250,164 |
| Sep 17, 2026 | 53.40 | 55.50 | 52.50 | 54.40 | 54.40 | 1.87% | 284,780 |
| Sep 16, 2026 | 56.00 | 56.30 | 53.00 | 53.40 | 53.40 | -4.13% | 375,066 |
| Sep 15, 2026 | 55.00 | 56.00 | 54.40 | 55.70 | 55.70 | 2.39% | 272,707 |
| Sep 14, 2026 | 54.40 | 56.20 | 53.50 | 54.40 | 54.40 | -1.63% | 423,295 |
| Sep 13, 2026 | 58.10 | 59.00 | 54.50 | 55.30 | 55.30 | -4.49% | 784,142 |
| Sep 10, 2026 | 56.50 | 58.70 | 56.50 | 57.90 | 57.90 | 3.58% | 1,077,411 |
| Sep 9, 2026 | 54.60 | 56.50 | 53.70 | 55.90 | 55.90 | 2.38% | 476,692 |
| Sep 8, 2026 | 54.60 | 56.10 | 53.90 | 54.60 | 54.60 | -0.55% | 850,084 |
| Sep 7, 2026 | 53.80 | 55.20 | 53.30 | 54.90 | 54.90 | 3.00% | 774,135 |
| Sep 6, 2026 | 54.50 | 54.50 | 53.00 | 53.30 | 53.30 | -1.48% | 323,281 |
| 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 |