DSE : TAKAFULINS
Takaful Islami Insurance PLC — Price history
Insurance Carriers · Bangladesh
Last price 45.6 BDT (At close: Oct 29, 2026) · Market cap 1.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Takaful Islami Insurance PLC (TAKAFULINS) closed at 45.6 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 45 | 46 | 44.5 | 45.6 | 47,981 | +1.79% |
| 2026-10-28 | 44.3 | 45 | 43.9 | 44.8 | 78,896 | +2.75% |
| 2026-10-27 | 45 | 45 | 43.1 | 43.6 | 56,604 | -1.36% |
| 2026-10-26 | 46.6 | 46.6 | 42.4 | 44.2 | 73,005 | -3.70% |
| 2026-10-25 | 46.8 | 46.9 | 45.7 | 45.9 | 84,356 | -1.92% |
| 2026-10-19 | 46.9 | 47 | 46.3 | 46.8 | 92,461 | +0.65% |
| 2026-10-17 | 47.3 | 47.6 | 46.4 | 46.5 | 59,307 | -1.06% |
| 2026-10-15 | 47.7 | 47.7 | 46.6 | 47 | 152,549 | -0.63% |
| 2026-10-14 | 47.3 | 47.7 | 46.2 | 47.3 | 212,303 | +1.07% |
| 2026-10-13 | 45 | 47 | 45 | 46.8 | 170,514 | +4.46% |
| 2026-10-12 | 47.2 | 47.8 | 44.4 | 44.8 | 120,063 | -6.08% |
| 2026-10-11 | 49.6 | 49.7 | 46.7 | 47.7 | 118,463 | -1.85% |
| 2026-10-08 | 48.9 | 49.8 | 48 | 48.6 | 92,956 | -0.61% |
| 2026-10-07 | 49 | 49.4 | 47.7 | 48.9 | 107,109 | +3.38% |
| 2026-10-06 | 51 | 51 | 46.7 | 47.3 | 192,158 | -6.52% |
| 2026-10-05 | 52.5 | 52.6 | 50.1 | 50.6 | 206,110 | -2.88% |
| 2026-10-04 | 51.8 | 53 | 51.4 | 52.1 | 140,894 | +0.19% |
| 2026-10-01 | 52 | 54.3 | 51.7 | 52 | 141,989 | -2.26% |
| 2026-09-30 | 53.2 | 54.5 | 52.8 | 53.2 | 243,127 | -0.93% |
| 2026-09-29 | 53.7 | 55.3 | 53.6 | 53.7 | 219,923 | -1.29% |
| 2026-09-28 | 54.4 | 56 | 54.3 | 54.4 | 442,859 | +0.37% |
| 2026-09-27 | 54.2 | 54.9 | 53.3 | 54.2 | 242,475 | +0.74% |
| 2026-09-24 | 53.8 | 54.9 | 53.6 | 53.8 | 230,774 | +1.89% |
| 2026-09-23 | 52.8 | 54.5 | 52.6 | 52.8 | 211,380 | -1.49% |
| 2026-09-22 | 53.6 | 55.5 | 53 | 53.6 | 191,280 | -1.47% |
| 2026-09-21 | 55 | 55.7 | 54.2 | 54.4 | 450,160 | -1.09% |
| 2026-09-20 | 55 | 55.5 | 54.6 | 55 | 250,164 | +1.10% |
| 2026-09-17 | 53.4 | 55.5 | 52.5 | 54.4 | 284,780 | +1.87% |
| 2026-09-16 | 56 | 56.3 | 53 | 53.4 | 375,066 | -4.13% |
| 2026-09-15 | 55 | 56 | 54.4 | 55.7 | 272,707 | +2.39% |
| 2026-09-14 | 54.4 | 56.2 | 53.5 | 54.4 | 423,295 | -1.63% |
| 2026-09-13 | 58.1 | 59 | 54.5 | 55.3 | 784,142 | -4.49% |
| 2026-09-10 | 56.5 | 58.7 | 56.5 | 57.9 | 1,077,411 | +3.58% |
| 2026-09-09 | 54.6 | 56.5 | 53.7 | 55.9 | 476,692 | +2.38% |
| 2026-09-08 | 54.6 | 56.1 | 53.9 | 54.6 | 850,084 | -0.55% |
| 2026-09-07 | 53.8 | 55.2 | 53.3 | 54.9 | 774,135 | +3.00% |
| 2026-09-06 | 54.5 | 54.5 | 53 | 53.3 | 323,281 | -1.48% |
| 2026-09-03 | 53 | 54.5 | 53 | 54.1 | 416,562 | +4.24% |
| 2026-09-02 | 52.5 | 52.5 | 50.8 | 51.9 | 260,942 | +0.39% |
| 2026-09-01 | 50 | 52.7 | 49 | 51.7 | 134,253 | +6.82% |
| 2026-08-31 | 49 | 49.7 | 48 | 48.4 | 64,583 | +0.00% |
| 2026-08-30 | 51.3 | 51.3 | 48 | 48.4 | 94,720 | -4.16% |
| 2026-08-27 | 53 | 53.5 | 50.2 | 50.5 | 89,498 | +0.20% |
| 2026-08-25 | 53.8 | 53.9 | 50 | 50.4 | 112,367 | -1.75% |
| 2026-08-24 | 51.3 | 53.4 | 48.2 | 51.3 | 165,990 | -3.93% |
| 2026-08-23 | 53.5 | 54.4 | 52.4 | 53.4 | 192,851 | -0.19% |
| 2026-08-20 | 53.5 | 53.8 | 52.5 | 53.5 | 147,127 | +2.10% |
| 2026-08-19 | 50 | 53 | 49.9 | 52.4 | 242,774 | -0.76% |
| 2026-08-18 | 52.8 | 55.4 | 52 | 52.8 | 423,108 | -4.00% |
| 2026-08-17 | 56.7 | 56.9 | 54.5 | 55 | 309,361 | -2.48% |
| 2026-08-16 | 55.4 | 57 | 55 | 56.4 | 775,827 | +2.17% |
| 2026-08-13 | 55.2 | 55.5 | 54.1 | 55.2 | 283,294 | -0.18% |
| 2026-08-12 | 55.5 | 55.7 | 55 | 55.3 | 552,134 | +0.36% |
| 2026-08-11 | 55.1 | 56 | 54.7 | 55.1 | 366,849 | +1.85% |
| 2026-08-10 | 54.1 | 54.5 | 53.5 | 54.1 | 213,322 | +1.69% |
| 2026-08-09 | 55.4 | 55.4 | 52.9 | 53.2 | 350,817 | -3.97% |
| 2026-08-06 | 55.5 | 56 | 54.7 | 55.4 | 551,482 | +0.18% |
| 2026-08-04 | 55.3 | 56 | 54.6 | 55.3 | 802,587 | +0.18% |
| 2026-08-03 | 55 | 55.5 | 54 | 55.2 | 400,492 | +0.36% |
| 2026-08-02 | 55.3 | 55.6 | 54.4 | 55 | 482,923 | +0.18% |
| 2026-07-30 | 54.9 | 55.1 | 53.3 | 54.9 | 468,741 | +3.20% |
| 2026-07-29 | 52 | 55 | 51.3 | 53.2 | 448,912 | +2.90% |
| 2026-07-28 | 51.7 | 52 | 49.8 | 51.7 | 393,610 | +3.40% |
| 2026-07-27 | 50 | 50.3 | 48.3 | 50 | 394,882 | +3.95% |
| 2026-07-26 | 49 | 49.7 | 47.5 | 48.1 | 281,530 | +1.05% |
| 2026-07-23 | 45.4 | 48.7 | 45 | 47.6 | 205,046 | +3.93% |
| 2026-07-22 | 48.6 | 48.6 | 45.3 | 45.8 | 172,839 | -5.95% |
| 2026-07-21 | 48.2 | 49.8 | 48 | 48.7 | 397,968 | +1.67% |
| 2026-07-20 | 49.2 | 49.2 | 47.1 | 47.9 | 223,936 | -3.43% |
| 2026-07-19 | 50.2 | 50.2 | 48.8 | 49.6 | 211,896 | -0.60% |
| 2026-07-16 | 49.6 | 50 | 48.9 | 49.9 | 344,513 | +0.40% |
| 2026-07-15 | 50 | 50.1 | 48.9 | 49.7 | 303,752 | +0.40% |
| 2026-07-14 | 50 | 50.4 | 49.1 | 49.5 | 472,992 | +1.23% |
| 2026-07-13 | 49.5 | 49.5 | 48.5 | 48.9 | 222,895 | +0.41% |
| 2026-07-12 | 51 | 51.4 | 47.8 | 48.7 | 248,001 | +0.41% |
| 2026-07-09 | 49 | 50 | 48.1 | 48.5 | 305,025 | -0.82% |
| 2026-07-08 | 49 | 52 | 48.2 | 48.9 | 331,895 | -1.81% |
| 2026-07-07 | 49.2 | 52.7 | 48.7 | 49.8 | 566,895 | +2.89% |
| 2026-07-06 | 48 | 48.9 | 46.7 | 48.4 | 365,726 | +3.20% |
| 2026-07-05 | 46.5 | 47.6 | 45.4 | 46.9 | 328,116 | +0.43% |
| 2026-07-02 | 46.7 | 48.6 | 44.5 | 46.7 | 632,950 | +5.66% |
| 2026-06-30 | 40.5 | 44.2 | 40.5 | 44.2 | 512,009 | +9.95% |
| 2026-06-29 | 40 | 40.4 | 39.5 | 40.2 | 212,887 | +1.26% |
| 2026-06-28 | 39.5 | 39.9 | 39.2 | 39.7 | 77,503 | -0.25% |
| 2026-06-25 | 39 | 40.2 | 39 | 39.8 | 191,172 | +1.79% |
| 2026-06-24 | 38.6 | 39.4 | 37 | 39.1 | 185,469 | +2.09% |
| 2026-06-23 | 37 | 38.5 | 36 | 38.3 | 53,533 | +5.22% |
| 2026-06-22 | 37.5 | 37.7 | 36.2 | 36.4 | 33,168 | -2.15% |
| 2026-06-21 | 39 | 39 | 37 | 37.2 | 67,921 | -2.87% |
| 2026-06-18 | 38.7 | 38.9 | 37.3 | 38.3 | 78,547 | +0.00% |
| 2026-06-17 | 38.3 | 39.4 | 37.7 | 38.3 | 81,349 | +0.00% |
| 2026-06-16 | 39.5 | 39.5 | 38 | 38.3 | 62,866 | -2.05% |
| 2026-06-15 | 40 | 41.7 | 38.8 | 39.1 | 340,979 | -2.49% |
| 2026-06-14 | 37.2 | 40.4 | 37 | 40.1 | 250,690 | +8.38% |
| 2026-06-11 | 37 | 38.8 | 36.7 | 37 | 298,208 | -1.07% |
| 2026-06-10 | 37.4 | 38.7 | 37.3 | 37.4 | 109,768 | -3.36% |
| 2026-06-09 | 38 | 40 | 38 | 38.7 | 410,709 | +2.65% |
| 2026-06-08 | 37 | 37.8 | 36 | 37.7 | 149,924 | +1.34% |
| 2026-06-07 | 37.2 | 38.2 | 36.7 | 37.2 | 127,019 | +0.27% |
| 2026-06-04 | 37.1 | 37.8 | 34.2 | 37.1 | 266,059 | +7.85% |
| 2026-06-03 | 34.4 | 35.5 | 34.4 | 34.4 | 51,544 | -0.29% |
| 2026-06-02 | 34.8 | 34.9 | 34 | 34.5 | 80,536 | -0.29% |
| 2026-06-01 | 34.6 | 35.1 | 34.5 | 34.6 | 52,992 | +0.00% |
| 2026-05-24 | 34.9 | 34.9 | 34 | 34.6 | 57,188 | +0.00% |
| 2026-05-23 | 34.7 | 34.8 | 34.5 | 34.6 | 174,458 | +2.67% |
| 2026-05-20 | 34 | 35 | 33.8 | 34.7 | 169,581 | +2.66% |
| 2026-05-19 | 33.9 | 34 | 33.1 | 33.8 | 79,451 | +0.60% |
| 2026-05-18 | 35.2 | 35.4 | 33.4 | 33.6 | 91,644 | -3.45% |
| 2026-05-17 | 34.8 | 35.7 | 34.5 | 34.8 | 144,985 | -1.14% |
| 2026-05-14 | 34.9 | 36 | 34.3 | 35.2 | 220,379 | +2.92% |
| 2026-05-13 | 33.6 | 34.5 | 33.4 | 34.2 | 130,663 | +1.79% |
| 2026-05-12 | 33.7 | 33.7 | 32.8 | 33.6 | 48,705 | -0.30% |
| 2026-05-11 | 32.9 | 34 | 32.9 | 33.7 | 227,302 | +3.06% |
| 2026-05-10 | 32.4 | 32.8 | 32.3 | 32.7 | 58,254 | +0.93% |
| 2026-05-07 | 31.9 | 32.6 | 31.9 | 32.4 | 20,092 | +3.18% |
| 2026-05-06 | 32.8 | 32.9 | 31 | 31.4 | 120,529 | -4.56% |
| 2026-05-05 | 33 | 33.4 | 32.7 | 32.9 | 25,557 | +0.61% |
| 2026-05-04 | 33.8 | 33.8 | 32.6 | 32.7 | 35,395 | -1.80% |
| 2026-05-03 | 34.1 | 34.1 | 33.1 | 33.3 | 30,489 | +0.30% |
| 2026-04-30 | 33.6 | 34.5 | 33 | 33.2 | 32,169 | -1.19% |