Takaful Islami Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	37.50	37.70	36.20	36.40	36.40	-2.15%	33,168
Jun 21, 2026	39.00	39.00	37.00	37.20	37.20	-2.87%	67,921
Jun 18, 2026	38.70	38.90	37.30	38.30	38.30	-	78,547
Jun 17, 2026	38.30	39.40	37.70	38.30	38.30	-	81,349
Jun 16, 2026	39.50	39.50	38.00	38.30	38.30	-2.05%	62,866
Jun 15, 2026	40.00	41.70	38.80	39.10	39.10	-2.49%	340,979
Jun 14, 2026	37.20	40.40	37.00	40.10	40.10	8.38%	250,690
Jun 11, 2026	37.00	38.80	36.70	37.00	37.00	-1.07%	298,208
Jun 10, 2026	37.40	38.70	37.30	37.40	37.40	-3.36%	109,768
Jun 9, 2026	38.00	40.00	38.00	38.70	38.70	2.65%	410,709
Jun 8, 2026	37.00	37.80	36.00	37.70	37.70	1.34%	149,924
Jun 7, 2026	37.20	38.20	36.70	37.20	37.20	0.27%	127,019
Jun 4, 2026	37.10	37.80	34.20	37.10	37.10	7.85%	266,059
Jun 3, 2026	34.40	35.50	34.40	34.40	34.40	-0.29%	51,544
Jun 2, 2026	34.80	34.90	34.00	34.50	34.50	-0.29%	80,536
Jun 1, 2026	34.60	35.10	34.50	34.60	34.60	-	52,992
May 24, 2026	34.90	34.90	34.00	34.60	34.60	-	57,188
May 23, 2026	34.70	34.80	34.50	34.60	34.60	2.67%	174,458
May 20, 2026	34.00	35.00	33.80	34.70	33.70	2.66%	169,581
May 19, 2026	33.90	34.00	33.10	33.80	32.83	0.60%	79,451
May 18, 2026	35.20	35.40	33.40	33.60	32.63	-3.45%	91,644
May 17, 2026	34.80	35.70	34.50	34.80	33.80	-1.14%	144,985
May 14, 2026	34.90	36.00	34.30	35.20	34.19	2.92%	220,379
May 13, 2026	33.60	34.50	33.40	34.20	33.21	1.79%	130,663
May 12, 2026	33.70	33.70	32.80	33.60	32.63	-0.30%	48,705
May 11, 2026	32.90	34.00	32.90	33.70	32.73	3.06%	227,302
May 10, 2026	32.40	32.80	32.30	32.70	31.76	0.93%	58,254
May 7, 2026	31.90	32.60	31.90	32.40	31.47	3.18%	20,092
May 6, 2026	32.80	32.90	31.00	31.40	30.50	-4.56%	120,529
May 5, 2026	33.00	33.40	32.70	32.90	31.95	0.61%	25,557
May 4, 2026	33.80	33.80	32.60	32.70	31.76	-1.80%	35,395
May 3, 2026	34.10	34.10	33.10	33.30	32.34	0.30%	30,489
Apr 30, 2026	33.60	34.50	33.00	33.20	32.24	-1.19%	32,169
Apr 29, 2026	34.10	34.80	33.10	33.60	32.63	-2.89%	36,823
Apr 28, 2026	34.70	35.70	34.30	34.60	33.60	-0.86%	132,501
Apr 27, 2026	34.60	35.30	33.90	34.90	33.89	2.35%	217,679
Apr 26, 2026	33.80	34.90	33.80	34.10	33.12	1.19%	169,787
Apr 23, 2026	33.00	34.10	32.50	33.70	32.73	1.51%	68,980
Apr 22, 2026	33.50	34.50	32.60	33.20	32.24	0.61%	153,829
Apr 21, 2026	32.20	33.30	32.00	33.00	32.05	3.12%	41,911
Apr 20, 2026	32.70	32.70	31.80	32.00	31.08	-0.93%	31,103