Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.900 | 2.910 | 2.840 | 2.860 | 2.860 | 1,187,900 |
| 2026-10-16 | 2.890 | 2.910 | 2.880 | 2.900 | 2.900 | 1,151,800 |
| 2026-10-15 | 2.900 | 2.900 | 2.850 | 2.890 | 2.890 | 842,600 |
| 2026-10-14 | 2.870 | 2.900 | 2.840 | 2.900 | 2.900 | 626,700 |
| 2026-10-13 | 2.900 | 2.900 | 2.850 | 2.870 | 2.870 | 888,200 |
| 2026-10-12 | 2.870 | 2.890 | 2.850 | 2.890 | 2.890 | 558,200 |
| 2026-10-09 | 2.850 | 2.880 | 2.840 | 2.860 | 2.860 | 892,100 |
| 2026-10-08 | 2.880 | 2.880 | 2.830 | 2.850 | 2.850 | 856,100 |
| 2026-10-07 | 2.880 | 2.900 | 2.850 | 2.880 | 2.880 | 959,200 |
| 2026-10-06 | 2.910 | 2.940 | 2.880 | 2.880 | 2.880 | 909,600 |
| 2026-10-05 | 2.900 | 2.920 | 2.900 | 2.900 | 2.900 | 2,089,700 |
| 2026-10-02 | 2.900 | 2.920 | 2.880 | 2.890 | 2.890 | 3,000,500 |
| 2026-10-01 | 2.940 | 2.940 | 2.880 | 2.890 | 2.890 | 2,292,700 |
| 2026-09-30 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 1,084,500 |
| 2026-09-29 | 2.990 | 2.990 | 2.940 | 2.950 | 2.950 | 1,661,400 |
| 2026-09-28 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 2,586,100 |
| 2026-09-25 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 1,642,500 |
| 2026-09-24 | 3.070 | 3.070 | 3.020 | 3.050 | 3.050 | 1,001,000 |
| 2026-09-23 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 490,600 |
| 2026-09-22 | 3.030 | 3.090 | 3.020 | 3.070 | 3.070 | 996,500 |
| 2026-09-21 | 3.030 | 3.030 | 3.000 | 3.010 | 3.010 | 1,164,200 |
| 2026-09-18 | 3.040 | 3.070 | 3.020 | 3.020 | 3.020 | 878,000 |
| 2026-09-17 | 3.060 | 3.070 | 3.020 | 3.030 | 3.030 | 1,207,900 |
| 2026-09-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2026-09-15 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 1,498,100 |
| 2026-09-14 | 3.070 | 3.110 | 3.060 | 3.070 | 3.070 | 964,700 |
| 2026-09-11 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 1,265,400 |
| 2026-09-10 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 961,300 |
| 2026-09-09 | 3.160 | 3.170 | 3.100 | 3.110 | 3.110 | 1,052,800 |
| 2026-09-08 | 3.140 | 3.180 | 3.110 | 3.160 | 3.160 | 963,900 |
| 2026-09-07 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 1,020,300 |
| 2026-09-04 | 3.100 | 3.110 | 3.080 | 3.090 | 3.090 | 524,100 |
| 2026-09-03 | 3.100 | 3.130 | 3.080 | 3.090 | 3.090 | 1,270,900 |
| 2026-09-02 | 3.100 | 3.160 | 3.070 | 3.120 | 3.120 | 2,242,100 |
| 2026-09-01 | 3.180 | 3.180 | 3.100 | 3.110 | 3.110 | 1,576,700 |
| 2026-08-31 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2026-08-28 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 807,000 |
| 2026-08-27 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 752,700 |
| 2026-08-26 | 3.190 | 3.200 | 3.170 | 3.180 | 3.180 | 474,700 |
| 2026-08-25 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-08-24 | 3.190 | 3.190 | 3.160 | 3.190 | 3.190 | 756,500 |
| 2026-08-21 | 3.210 | 3.220 | 3.160 | 3.180 | 3.180 | 1,394,900 |
| 2026-08-20 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 831,400 |
| 2026-08-19 | 3.230 | 3.300 | 3.210 | 3.270 | 3.270 | 811,200 |
| 2026-08-18 | 3.280 | 3.290 | 3.220 | 3.230 | 3.230 | 308,700 |
| 2026-08-17 | 3.270 | 3.310 | 3.260 | 3.280 | 3.280 | 1,562,600 |
| 2026-08-14 | 3.250 | 3.270 | 3.240 | 3.270 | 3.270 | 198,700 |
| 2026-08-13 | 3.250 | 3.260 | 3.230 | 3.260 | 3.260 | 347,700 |
| 2026-08-12 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 827,900 |
| 2026-08-11 | 3.200 | 3.270 | 3.200 | 3.270 | 3.270 | 793,600 |
| 2026-08-10 | 3.170 | 3.220 | 3.170 | 3.180 | 3.180 | 453,900 |
| 2026-08-07 | 3.230 | 3.230 | 3.160 | 3.170 | 3.170 | 647,000 |
| 2026-08-06 | 3.250 | 3.250 | 3.180 | 3.190 | 3.190 | 987,500 |
| 2026-08-05 | 3.160 | 3.300 | 3.160 | 3.250 | 3.250 | 2,149,200 |
| 2026-08-04 | 3.170 | 3.190 | 3.140 | 3.140 | 3.140 | 904,800 |
| 2026-08-03 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 551,400 |
| 2026-07-31 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 2,189,800 |
| 2026-07-30 | 3.200 | 3.220 | 3.190 | 3.210 | 3.210 | 2,386,600 |
| 2026-07-29 | 3.160 | 3.210 | 3.160 | 3.190 | 3.190 | 503,700 |
| 2026-07-28 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 1,077,900 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-12 | 0.1850 MYR |
| 2024-12-24 | 0.1700 MYR |
| 2024-01-17 | 0.1400 MYR |
| 2022-12-29 | 0.1350 MYR |
| 2021-12-29 | 0.1200 MYR |
| 2021-01-07 | 0.1200 MYR |
| 2019-12-18 | 0.2000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.