Takaful Islami Insurance PLC (DSE:TAKAFULINS)
Bangladesh · Delayed Price · Currency is BDT 48.10
+0.50 (1.05%)
At close: Jul 26, 2026
Takaful Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |