Takbo Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	15,000
Oct 2, 2026	0.31	0.31	0.30	0.31	0.31	5.08%	35,000
Sep 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	40,000
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	-	45,000
Sep 28, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	25,000
Sep 25, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	100,000
Sep 24, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	45,000
Sep 23, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	160,000
Sep 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Sep 18, 2026	0.31	0.33	0.30	0.32	0.32	8.62%	50,000
Sep 17, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	40,000
Sep 16, 2026	0.31	0.31	0.29	0.31	0.31	-	290,000
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	-	65,000
Sep 14, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	430,000
Sep 11, 2026	0.32	0.32	0.31	0.32	0.32	-7.35%	60,000
Sep 10, 2026	0.32	0.34	0.32	0.34	0.34	-	35,000
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	55,000
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 7, 2026	0.35	0.35	0.32	0.34	0.34	-4.29%	265,000
Sep 4, 2026	0.30	0.35	0.30	0.35	0.35	20.69%	620,000
Sep 3, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	125,000
Sep 2, 2026	0.27	0.27	0.25	0.27	0.27	-	145,000
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	-	-