Takaful Islami Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	34.90	34.90	34.00	34.60	34.60	2.97%	57,188
May 23, 2026	34.70	34.80	34.50	34.60	33.60	-0.29%	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
Apr 19, 2026	32.60	33.20	32.00	32.30	31.37	2.22%	69,694
Apr 16, 2026	32.50	32.50	31.50	31.60	30.69	-2.17%	26,561
Apr 15, 2026	31.70	32.50	31.70	32.30	31.37	0.62%	48,781
Apr 13, 2026	33.00	33.00	32.00	32.10	31.17	-1.23%	47,428
Apr 12, 2026	31.70	32.90	31.60	32.50	31.56	2.52%	77,523
Apr 9, 2026	31.50	31.80	31.20	31.70	30.79	0.63%	81,991
Apr 8, 2026	31.40	31.60	31.30	31.50	30.59	2.61%	38,223
Apr 7, 2026	31.40	31.40	30.60	30.70	29.82	-0.97%	34,680
Apr 6, 2026	31.80	31.80	31.00	31.00	30.11	-0.64%	21,843
Apr 5, 2026	31.30	31.80	31.00	31.20	30.30	-3.41%	50,975
Apr 2, 2026	32.60	33.30	32.00	32.30	31.37	-0.92%	46,106
Apr 1, 2026	31.80	32.90	31.00	32.60	31.66	3.16%	300,941
Mar 31, 2026	31.20	31.70	31.20	31.60	30.69	1.28%	15,497
Mar 30, 2026	31.70	31.70	31.00	31.20	30.30	0.65%	14,293
Mar 29, 2026	32.20	32.20	31.00	31.00	30.11	-3.13%	38,780
Mar 25, 2026	31.40	32.90	31.10	32.00	31.08	1.91%	10,832
Mar 24, 2026	30.90	31.50	30.70	31.40	30.50	0.32%	19,492
Mar 16, 2026	31.40	31.40	30.60	31.30	30.40	-	12,940
Mar 15, 2026	31.50	31.50	31.00	31.30	30.40	-0.63%	2,795
Mar 12, 2026	31.00	31.50	31.00	31.50	30.59	1.61%	9,910
Mar 11, 2026	30.90	31.10	30.50	31.00	30.11	1.64%	9,021
Mar 10, 2026	30.70	31.40	30.00	30.50	29.62	0.66%	25,553
Mar 9, 2026	29.10	30.40	28.50	30.30	29.43	4.12%	8,579
Mar 8, 2026	31.00	31.00	28.20	29.10	28.26	-5.83%	22,751
Mar 5, 2026	31.30	31.60	30.70	30.90	30.01	-0.64%	17,795