Takbo Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.27	0.27	0.27	0.27	0.27	-	60,000
Aug 31, 2026	0.27	0.27	0.27	0.27	0.27	-	25,000
Aug 28, 2026	0.27	0.27	0.27	0.27	0.27	-	25,000
Aug 27, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	15,000
Aug 26, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	40,000
Aug 25, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Aug 24, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	80,000
Aug 21, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	50,000
Aug 20, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	30,000
Aug 19, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Aug 18, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	50,000
Aug 17, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Aug 14, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	105,000
Aug 13, 2026	0.26	0.30	0.26	0.28	0.28	5.66%	155,000
Aug 12, 2026	0.28	0.29	0.27	0.27	0.27	-3.64%	280,000
Aug 11, 2026	0.28	0.28	0.28	0.28	0.28	-	40,000
Aug 10, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Aug 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	70,000
Aug 6, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	30,000
Aug 5, 2026	0.28	0.28	0.28	0.29	0.29	-	100,000
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 3, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Jul 31, 2026	0.27	0.31	0.27	0.29	0.29	-	210,000
Jul 30, 2026	0.28	0.29	0.27	0.29	0.29	-1.72%	215,000
Jul 29, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	45,000
Jul 28, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	145,000
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	20,000
Jul 21, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	15,000
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 17, 2026	0.30	0.31	0.29	0.31	0.31	1.64%	50,000
Jul 16, 2026	0.29	0.30	0.29	0.31	0.31	-	110,000
Jul 15, 2026	0.30	0.30	0.29	0.31	0.31	-	90,000
Jul 14, 2026	0.31	0.32	0.31	0.31	0.31	-8.96%	85,000
Jul 13, 2026	0.33	0.34	0.31	0.34	0.34	8.06%	75,000
Jul 10, 2026	0.33	0.33	0.31	0.31	0.31	-7.46%	95,000
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 7, 2026	0.33	0.34	0.33	0.34	0.34	-	115,000
Jul 6, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	30,000
Jul 3, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 2, 2026	0.34	0.36	0.34	0.35	0.35	-4.11%	30,000
Jun 30, 2026	0.37	0.37	0.34	0.37	0.37	-	20,000
Jun 29, 2026	0.35	0.38	0.33	0.37	0.37	1.39%	175,000
Jun 26, 2026	0.37	0.38	0.35	0.36	0.36	-7.69%	215,000
Jun 25, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 24, 2026	0.39	0.39	0.37	0.39	0.39	-1.27%	140,000
Jun 23, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	75,000