Takaful Islami Insurance PLC (DSE:TAKAFULINS)
Bangladesh
· Delayed Price · Currency is BDT 29.10
-1.80 (-5.83%)
At close: Mar 8, 2026
Takaful Islami Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 31.00 | 31.00 | 28.20 | 29.10 | 29.10 | -5.83% | 22,751 |
| Mar 5, 2026 | 31.30 | 31.60 | 30.70 | 30.90 | 30.90 | -0.64% | 17,795 |
| Mar 4, 2026 | 31.10 | 32.90 | 30.20 | 31.10 | 31.10 | 0.32% | 18,424 |
| Mar 3, 2026 | 31.00 | 32.50 | 30.70 | 31.00 | 31.00 | -4.91% | 32,304 |
| Mar 2, 2026 | 33.00 | 33.10 | 32.50 | 32.60 | 32.60 | -0.61% | 26,707 |
| Mar 1, 2026 | 33.20 | 33.20 | 32.60 | 32.80 | 32.80 | -1.20% | 16,630 |
| Feb 26, 2026 | 33.80 | 33.80 | 32.90 | 33.20 | 33.20 | 0.91% | 7,708 |
| Feb 25, 2026 | 33.20 | 33.60 | 32.80 | 32.90 | 32.90 | -1.50% | 14,685 |
| Feb 24, 2026 | 33.70 | 34.00 | 33.30 | 33.40 | 33.40 | -0.89% | 26,788 |
| Feb 23, 2026 | 34.10 | 34.50 | 33.60 | 33.70 | 33.70 | 1.51% | 10,706 |
| Feb 22, 2026 | 33.50 | 33.80 | 33.00 | 33.20 | 33.20 | -0.90% | 23,824 |
| Feb 19, 2026 | 33.50 | 34.00 | 33.40 | 33.50 | 33.50 | -1.47% | 16,729 |
| Feb 18, 2026 | 34.20 | 34.60 | 33.80 | 34.00 | 34.00 | -2.02% | 8,316 |
| Feb 17, 2026 | 35.20 | 35.60 | 34.10 | 34.70 | 34.70 | -1.42% | 33,132 |
| Feb 16, 2026 | 35.20 | 35.40 | 34.10 | 35.20 | 35.20 | 2.33% | 183,011 |
| Feb 15, 2026 | 33.90 | 34.50 | 33.70 | 34.40 | 34.40 | 2.38% | 77,201 |
| Feb 10, 2026 | 33.30 | 33.80 | 33.30 | 33.60 | 33.60 | 0.60% | 15,047 |
| Feb 9, 2026 | 33.50 | 33.50 | 33.00 | 33.40 | 33.40 | 1.52% | 15,280 |
| Feb 8, 2026 | 34.00 | 34.00 | 32.30 | 32.90 | 32.90 | - | 53,938 |
| Feb 5, 2026 | 33.40 | 33.70 | 32.70 | 32.90 | 32.90 | -1.50% | 13,292 |
| Feb 3, 2026 | 33.80 | 33.90 | 33.40 | 33.40 | 33.40 | 0.30% | 13,207 |
| Feb 2, 2026 | 33.30 | 34.00 | 33.10 | 33.30 | 33.30 | -1.19% | 56,633 |
| Feb 1, 2026 | 34.20 | 34.20 | 33.40 | 33.70 | 33.70 | -0.30% | 34,530 |
| Jan 29, 2026 | 34.00 | 34.00 | 33.50 | 33.80 | 33.80 | -0.88% | 19,076 |
| Jan 28, 2026 | 34.30 | 34.50 | 33.60 | 34.10 | 34.10 | 0.29% | 76,259 |
| Jan 27, 2026 | 34.10 | 34.70 | 33.90 | 34.00 | 34.00 | - | 70,863 |
| Jan 26, 2026 | 34.50 | 34.50 | 33.70 | 34.00 | 34.00 | -0.87% | 121,296 |
| Jan 25, 2026 | 33.70 | 35.20 | 33.40 | 34.30 | 34.30 | 1.78% | 240,328 |
| Jan 22, 2026 | 33.20 | 34.50 | 33.00 | 33.70 | 33.70 | 1.81% | 152,189 |
| Jan 21, 2026 | 33.70 | 33.70 | 33.00 | 33.10 | 33.10 | -1.49% | 73,512 |
| Jan 20, 2026 | 33.00 | 34.00 | 32.70 | 33.60 | 33.60 | 0.90% | 105,039 |
| Jan 19, 2026 | 32.50 | 33.60 | 32.50 | 33.30 | 33.30 | 2.78% | 151,492 |
| Jan 18, 2026 | 31.30 | 32.50 | 31.30 | 32.40 | 32.40 | 3.51% | 186,368 |
| Jan 15, 2026 | 31.60 | 31.90 | 31.20 | 31.30 | 31.30 | -1.57% | 63,485 |
| Jan 14, 2026 | 31.60 | 32.10 | 31.60 | 31.80 | 31.80 | 0.32% | 96,830 |
| Jan 13, 2026 | 31.50 | 32.10 | 31.10 | 31.70 | 31.70 | 1.93% | 180,017 |
| Jan 12, 2026 | 30.90 | 32.00 | 30.90 | 31.10 | 31.10 | 0.97% | 141,967 |
| Jan 11, 2026 | 32.90 | 32.90 | 30.00 | 30.80 | 30.80 | -6.95% | 361,390 |
| Jan 8, 2026 | 33.10 | 33.50 | 33.00 | 33.10 | 33.10 | 1.85% | 2,478 |
| Jan 7, 2026 | 34.00 | 34.20 | 32.20 | 32.50 | 32.50 | -4.41% | 252,770 |
| Jan 6, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | 0.59% | 7,179 |
| Jan 5, 2026 | 33.90 | 34.30 | 33.70 | 33.80 | 33.80 | - | 24,509 |
| Jan 4, 2026 | 33.60 | 34.00 | 33.60 | 33.80 | 33.80 | - | 5,934 |
| Jan 1, 2026 | 33.80 | 34.70 | 33.50 | 33.80 | 33.80 | 1.50% | 1,558 |
| Dec 30, 2025 | 34.00 | 34.00 | 32.50 | 33.30 | 33.30 | -2.06% | 2,978 |
| Dec 29, 2025 | 33.50 | 34.00 | 33.00 | 34.00 | 34.00 | 5.92% | 521 |
| Dec 28, 2025 | 33.70 | 33.70 | 31.30 | 32.10 | 32.10 | -4.75% | 3,661 |
| Dec 24, 2025 | 33.70 | 34.00 | 33.60 | 33.70 | 33.70 | -0.88% | 4,502 |
| Dec 23, 2025 | 34.00 | 34.60 | 33.80 | 34.00 | 34.00 | -0.29% | 1,536 |
| Dec 22, 2025 | 34.70 | 34.70 | 34.10 | 34.10 | 34.10 | 0.29% | 132 |
| Dec 21, 2025 | 33.00 | 34.00 | 32.50 | 34.00 | 34.00 | 3.34% | 1,106 |
| Dec 18, 2025 | 32.90 | 33.50 | 32.70 | 32.90 | 32.90 | -1.79% | 21,695 |
| Dec 17, 2025 | 34.90 | 34.90 | 33.50 | 33.50 | 33.50 | -3.46% | 25,048 |
| Dec 15, 2025 | 34.20 | 35.00 | 33.80 | 34.70 | 34.70 | - | 2,636 |
| Dec 14, 2025 | 36.80 | 36.80 | 34.20 | 34.70 | 34.70 | 0.87% | 9,079 |
| Dec 11, 2025 | 35.00 | 35.00 | 34.20 | 34.40 | 34.40 | -1.15% | 3,828 |
| Dec 10, 2025 | 34.90 | 35.20 | 34.30 | 34.80 | 34.80 | 0.87% | 12,836 |
| Dec 9, 2025 | 34.50 | 34.60 | 33.80 | 34.50 | 34.50 | 2.07% | 18,798 |
| Dec 8, 2025 | 33.80 | 34.90 | 33.30 | 33.80 | 33.80 | -1.74% | 8,451 |
| Dec 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 10 |
| Dec 4, 2025 | 33.80 | 34.20 | 33.60 | 33.80 | 33.80 | -0.59% | 1,208 |
| Dec 3, 2025 | 34.00 | 34.70 | 33.60 | 34.00 | 34.00 | -0.58% | 3,868 |
| Dec 2, 2025 | 34.50 | 34.80 | 34.00 | 34.20 | 34.20 | -0.58% | 2,394 |
| Dec 1, 2025 | 34.40 | 34.90 | 33.50 | 34.40 | 34.40 | 0.29% | 1,986 |
| Nov 30, 2025 | 34.20 | 35.00 | 34.00 | 34.30 | 34.30 | 0.88% | 3,624 |
| Nov 27, 2025 | 34.00 | 34.90 | 34.00 | 34.00 | 34.00 | -2.02% | 3,581 |
| Nov 26, 2025 | 34.70 | 35.70 | 33.90 | 34.70 | 34.70 | 1.76% | 8,731 |
| Nov 25, 2025 | 34.00 | 34.50 | 33.60 | 34.10 | 34.10 | -0.87% | 1,310 |
| Nov 24, 2025 | 34.40 | 36.40 | 33.50 | 34.40 | 34.40 | 3.61% | 27,954 |
| Nov 23, 2025 | 33.50 | 33.80 | 33.00 | 33.20 | 33.20 | - | 1,370 |
| Nov 20, 2025 | 34.50 | 34.50 | 32.60 | 33.20 | 33.20 | 2.47% | 1,146 |
| Nov 19, 2025 | 33.50 | 33.50 | 32.10 | 32.40 | 32.40 | -1.52% | 4,064 |
| Nov 18, 2025 | 33.50 | 33.50 | 32.60 | 32.90 | 32.90 | 2.17% | 1,186 |
| Nov 17, 2025 | 33.40 | 33.40 | 32.00 | 32.20 | 32.20 | 0.31% | 1,309 |
| Nov 16, 2025 | 32.40 | 33.00 | 31.80 | 32.10 | 32.10 | -0.93% | 617 |
| Nov 13, 2025 | 32.50 | 33.80 | 31.00 | 32.40 | 32.40 | 0.93% | 3,652 |
| Nov 12, 2025 | 33.00 | 34.00 | 31.10 | 32.10 | 32.10 | -3.02% | 4,387 |
| Nov 11, 2025 | 34.00 | 34.20 | 32.90 | 33.10 | 33.10 | - | 2,876 |
| Nov 10, 2025 | 34.00 | 34.00 | 33.00 | 33.10 | 33.10 | -0.90% | 1,811 |
| Nov 9, 2025 | 34.60 | 34.60 | 33.20 | 33.40 | 33.40 | -1.18% | 1,917 |
| Nov 6, 2025 | 34.00 | 34.00 | 33.60 | 33.80 | 33.80 | 0.90% | 2,391 |
| Nov 5, 2025 | 33.60 | 34.70 | 33.10 | 33.50 | 33.50 | 1.52% | 6,849 |
| Nov 4, 2025 | 34.80 | 34.80 | 32.50 | 33.00 | 33.00 | -3.23% | 8,694 |
| Nov 3, 2025 | 34.90 | 34.90 | 34.00 | 34.10 | 34.10 | -1.73% | 9,433 |
| Nov 2, 2025 | 35.20 | 35.20 | 34.50 | 34.70 | 34.70 | 0.29% | 983 |
| Oct 30, 2025 | 35.00 | 35.00 | 34.50 | 34.60 | 34.60 | 0.29% | 10,105 |
| Oct 29, 2025 | 34.20 | 35.40 | 34.20 | 34.50 | 34.50 | - | 3,518 |
| Oct 28, 2025 | 34.50 | 35.00 | 34.40 | 34.50 | 34.50 | 0.29% | 3,564 |
| Oct 27, 2025 | 35.00 | 35.00 | 34.30 | 34.40 | 34.40 | -0.86% | 4,850 |
| Oct 26, 2025 | 34.20 | 36.10 | 34.20 | 34.70 | 34.70 | 2.36% | 24,979 |
| Oct 23, 2025 | 35.00 | 36.00 | 33.60 | 33.90 | 33.90 | -1.45% | 44,597 |
| Oct 22, 2025 | 37.60 | 37.60 | 33.90 | 34.40 | 34.40 | - | 1,368 |
| Oct 21, 2025 | 35.30 | 36.50 | 33.10 | 34.40 | 34.40 | -2.55% | 10,444 |
| Oct 20, 2025 | 37.00 | 37.00 | 35.00 | 35.30 | 35.30 | - | 3,970 |
| Oct 19, 2025 | 36.00 | 36.00 | 35.10 | 35.30 | 35.30 | -3.02% | 9,341 |
| Oct 16, 2025 | 35.60 | 37.00 | 34.80 | 36.40 | 36.40 | 4.60% | 18,424 |
| Oct 15, 2025 | 36.00 | 36.00 | 34.40 | 34.80 | 34.80 | -4.40% | 11,654 |
| Oct 14, 2025 | 36.90 | 36.90 | 35.70 | 36.40 | 36.40 | 1.39% | 14,991 |
| Oct 13, 2025 | 35.90 | 36.10 | 35.50 | 35.90 | 35.90 | 2.87% | 7,811 |
| Oct 12, 2025 | 36.20 | 36.20 | 34.00 | 34.90 | 34.90 | -3.59% | 23,013 |