Takbo Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.39	0.40	0.39	0.40	0.40	-	95,000
Jun 18, 2026	0.41	0.41	0.38	0.40	0.40	-	175,000
Jun 17, 2026	0.41	0.41	0.38	0.40	0.40	-	265,000
Jun 16, 2026	0.40	0.41	0.38	0.40	0.40	-	280,000
Jun 15, 2026	0.37	0.40	0.36	0.40	0.40	11.11%	115,000
Jun 12, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	125,000
Jun 11, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	20,000
Jun 10, 2026	0.39	0.41	0.38	0.39	0.39	-	50,000
Jun 9, 2026	0.42	0.43	0.36	0.39	0.39	2.63%	460,000
Jun 8, 2026	0.39	0.43	0.36	0.38	0.38	8.57%	500,000
Jun 5, 2026	0.38	0.39	0.35	0.35	0.35	-5.41%	135,000
Jun 4, 2026	0.36	0.37	0.33	0.37	0.37	5.71%	110,000
Jun 3, 2026	0.29	0.35	0.29	0.35	0.35	14.75%	130,000
Jun 2, 2026	0.31	0.31	0.31	0.31	0.31	-	25,000
Jun 1, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	20,000
May 29, 2026	0.33	0.33	0.30	0.32	0.32	-1.54%	430,000
May 28, 2026	0.35	0.35	0.29	0.33	0.33	-7.14%	330,000
May 27, 2026	0.38	0.38	0.34	0.35	0.35	-2.78%	295,000
May 26, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	155,000
May 22, 2026	0.38	0.40	0.36	0.38	0.38	1.35%	270,000
May 21, 2026	0.39	0.40	0.37	0.37	0.37	-3.90%	30,000
May 20, 2026	0.39	0.39	0.37	0.39	0.39	-2.53%	150,000
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 18, 2026	0.38	0.40	0.35	0.40	0.40	-3.66%	450,000
May 15, 2026	0.39	0.41	0.37	0.41	0.41	-	200,000
May 14, 2026	0.40	0.42	0.39	0.41	0.41	10.81%	250,000
May 13, 2026	0.40	0.40	0.37	0.37	0.37	-12.94%	605,000
May 12, 2026	0.42	0.45	0.38	0.43	0.43	-	945,000
May 11, 2026	0.46	0.46	0.41	0.43	0.43	-	165,000
May 8, 2026	0.40	0.44	0.38	0.43	0.43	7.59%	630,000
May 7, 2026	0.38	0.41	0.38	0.40	0.40	3.95%	215,000
May 6, 2026	0.35	0.40	0.35	0.38	0.38	4.11%	1,245,000
May 5, 2026	0.35	0.40	0.34	0.37	0.37	4.29%	885,000
May 4, 2026	0.35	0.40	0.31	0.35	0.35	1.45%	1,370,000
Apr 30, 2026	0.31	0.41	0.30	0.35	0.35	18.97%	5,890,000
Apr 29, 2026	0.30	0.31	0.29	0.29	0.29	-	335,000
Apr 28, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	130,000