Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.840 | 3.880 | 3.820 | 3.860 | 3.494 | 821,400 |
| 2024-05-23 | 3.810 | 3.860 | 3.810 | 3.850 | 3.485 | 959,700 |
| 2024-05-21 | 3.820 | 3.840 | 3.810 | 3.810 | 3.449 | 829,400 |
| 2024-05-20 | 3.780 | 3.820 | 3.780 | 3.800 | 3.440 | 705,500 |
| 2024-05-17 | 3.790 | 3.790 | 3.730 | 3.780 | 3.422 | 548,200 |
| 2024-05-16 | 3.790 | 3.810 | 3.770 | 3.800 | 3.440 | 393,800 |
| 2024-05-15 | 3.790 | 3.820 | 3.760 | 3.790 | 3.431 | 312,600 |
| 2024-05-14 | 3.760 | 3.820 | 3.720 | 3.790 | 3.431 | 773,500 |
| 2024-05-13 | 3.700 | 3.780 | 3.700 | 3.750 | 3.395 | 1,067,300 |
| 2024-05-10 | 3.680 | 3.710 | 3.630 | 3.690 | 3.341 | 964,900 |
| 2024-05-09 | 3.670 | 3.720 | 3.650 | 3.660 | 3.313 | 849,400 |
| 2024-05-08 | 3.590 | 3.680 | 3.560 | 3.660 | 3.313 | 1,569,400 |
| 2024-05-07 | 3.550 | 3.580 | 3.540 | 3.560 | 3.223 | 248,000 |
| 2024-05-06 | 3.580 | 3.600 | 3.540 | 3.550 | 3.214 | 400,000 |
| 2024-05-03 | 3.600 | 3.610 | 3.530 | 3.570 | 3.232 | 1,214,500 |
| 2024-05-02 | 3.700 | 3.700 | 3.600 | 3.600 | 3.259 | 479,300 |
| 2024-04-30 | 3.700 | 3.700 | 3.630 | 3.700 | 3.350 | 206,300 |
| 2024-04-29 | 3.620 | 3.700 | 3.620 | 3.700 | 3.350 | 569,100 |
| 2024-04-26 | 3.640 | 3.640 | 3.600 | 3.610 | 3.268 | 142,300 |
| 2024-04-25 | 3.580 | 3.660 | 3.570 | 3.650 | 3.304 | 890,100 |
| 2024-04-24 | 3.560 | 3.590 | 3.550 | 3.580 | 3.241 | 393,800 |
| 2024-04-23 | 3.560 | 3.560 | 3.530 | 3.550 | 3.214 | 339,900 |
| 2024-04-22 | 3.520 | 3.570 | 3.510 | 3.560 | 3.223 | 556,300 |
| 2024-04-19 | 3.500 | 3.530 | 3.480 | 3.530 | 3.196 | 526,800 |
| 2024-04-18 | 3.510 | 3.510 | 3.490 | 3.510 | 3.178 | 195,800 |
| 2024-04-17 | 3.520 | 3.530 | 3.490 | 3.520 | 3.187 | 286,400 |
| 2024-04-16 | 3.530 | 3.530 | 3.490 | 3.520 | 3.187 | 868,200 |
| 2024-04-15 | 3.530 | 3.540 | 3.510 | 3.530 | 3.196 | 595,200 |
| 2024-04-12 | 3.570 | 3.570 | 3.530 | 3.530 | 3.196 | 633,500 |
| 2024-04-09 | 3.540 | 3.570 | 3.540 | 3.560 | 3.223 | 394,700 |
| 2024-04-08 | 3.560 | 3.560 | 3.530 | 3.540 | 3.205 | 374,800 |
| 2024-04-05 | 3.580 | 3.580 | 3.550 | 3.570 | 3.232 | 84,200 |
| 2024-04-04 | 3.550 | 3.580 | 3.540 | 3.570 | 3.232 | 381,000 |
| 2024-04-03 | 3.600 | 3.600 | 3.550 | 3.550 | 3.214 | 921,900 |
| 2024-04-02 | 3.580 | 3.600 | 3.570 | 3.600 | 3.259 | 83,300 |
| 2024-04-01 | 3.620 | 3.620 | 3.560 | 3.590 | 3.250 | 152,500 |
| 2024-03-29 | 3.610 | 3.610 | 3.570 | 3.600 | 3.259 | 106,800 |
| 2024-03-27 | 3.580 | 3.610 | 3.570 | 3.610 | 3.268 | 414,400 |
| 2024-03-26 | 3.550 | 3.580 | 3.540 | 3.580 | 3.241 | 303,400 |
| 2024-03-25 | 3.510 | 3.560 | 3.500 | 3.550 | 3.214 | 1,428,600 |
| 2024-03-22 | 3.550 | 3.550 | 3.510 | 3.510 | 3.178 | 758,800 |
| 2024-03-21 | 3.580 | 3.580 | 3.530 | 3.540 | 3.205 | 506,500 |
| 2024-03-20 | 3.650 | 3.650 | 3.530 | 3.580 | 3.241 | 1,170,800 |
| 2024-03-19 | 3.610 | 3.640 | 3.600 | 3.630 | 3.286 | 614,200 |
| 2024-03-18 | 3.650 | 3.650 | 3.620 | 3.630 | 3.286 | 117,600 |
| 2024-03-15 | 3.600 | 3.640 | 3.600 | 3.630 | 3.286 | 1,061,700 |
| 2024-03-14 | 3.630 | 3.630 | 3.600 | 3.600 | 3.259 | 349,800 |
| 2024-03-13 | 3.690 | 3.690 | 3.600 | 3.630 | 3.286 | 562,700 |
| 2024-03-12 | 3.630 | 3.670 | 3.630 | 3.660 | 3.313 | 1,627,000 |
| 2024-03-11 | 3.710 | 3.710 | 3.620 | 3.630 | 3.286 | 519,900 |
| 2024-03-08 | 3.700 | 3.710 | 3.650 | 3.710 | 3.359 | 351,700 |
| 2024-03-07 | 3.610 | 3.700 | 3.610 | 3.700 | 3.350 | 341,800 |
| 2024-03-06 | 3.600 | 3.630 | 3.600 | 3.620 | 3.277 | 723,000 |
| 2024-03-05 | 3.630 | 3.630 | 3.590 | 3.600 | 3.259 | 549,400 |
| 2024-03-04 | 3.670 | 3.680 | 3.630 | 3.630 | 3.286 | 458,700 |
| 2024-03-01 | 3.720 | 3.730 | 3.660 | 3.660 | 3.313 | 391,900 |
| 2024-02-29 | 3.750 | 3.750 | 3.680 | 3.720 | 3.368 | 839,500 |
| 2024-02-28 | 3.730 | 3.740 | 3.700 | 3.730 | 3.377 | 1,210,100 |
| 2024-02-27 | 3.900 | 3.900 | 3.670 | 3.730 | 3.377 | 2,690,800 |
| 2024-02-26 | 3.880 | 3.940 | 3.840 | 3.920 | 3.549 | 468,600 |
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.