Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.880 | 3.940 | 3.840 | 3.920 | 3.549 | 468,600 |
| 2024-02-23 | 3.860 | 3.870 | 3.840 | 3.860 | 3.494 | 678,300 |
| 2024-02-22 | 3.840 | 3.880 | 3.840 | 3.860 | 3.494 | 164,000 |
| 2024-02-21 | 3.870 | 3.890 | 3.840 | 3.860 | 3.494 | 346,400 |
| 2024-02-20 | 3.880 | 3.890 | 3.840 | 3.880 | 3.513 | 311,500 |
| 2024-02-19 | 3.900 | 3.900 | 3.860 | 3.880 | 3.513 | 158,000 |
| 2024-02-16 | 3.910 | 3.910 | 3.870 | 3.890 | 3.522 | 162,400 |
| 2024-02-15 | 3.860 | 3.910 | 3.830 | 3.900 | 3.531 | 508,900 |
| 2024-02-14 | 3.870 | 3.870 | 3.830 | 3.870 | 3.504 | 209,300 |
| 2024-02-13 | 3.790 | 3.900 | 3.790 | 3.870 | 3.504 | 737,600 |
| 2024-02-09 | 3.780 | 3.790 | 3.770 | 3.790 | 3.431 | 66,800 |
| 2024-02-08 | 3.780 | 3.790 | 3.770 | 3.780 | 3.422 | 180,900 |
| 2024-02-07 | 3.790 | 3.790 | 3.770 | 3.770 | 3.413 | 264,200 |
| 2024-02-06 | 3.770 | 3.790 | 3.760 | 3.790 | 3.431 | 244,000 |
| 2024-02-05 | 3.790 | 3.790 | 3.760 | 3.780 | 3.422 | 518,400 |
| 2024-02-02 | 3.780 | 3.790 | 3.770 | 3.790 | 3.431 | 285,300 |
| 2024-01-31 | 3.800 | 3.800 | 3.770 | 3.790 | 3.431 | 845,700 |
| 2024-01-30 | 3.780 | 3.800 | 3.770 | 3.800 | 3.440 | 113,200 |
| 2024-01-29 | 3.780 | 3.800 | 3.770 | 3.780 | 3.422 | 1,565,200 |
| 2024-01-26 | 3.820 | 3.820 | 3.780 | 3.800 | 3.440 | 371,300 |
| 2024-01-24 | 3.790 | 3.820 | 3.780 | 3.820 | 3.458 | 615,800 |
| 2024-01-23 | 3.780 | 3.810 | 3.780 | 3.790 | 3.431 | 796,000 |
| 2024-01-22 | 3.820 | 3.850 | 3.740 | 3.790 | 3.431 | 969,400 |
| 2024-01-19 | 3.820 | 3.860 | 3.800 | 3.810 | 3.449 | 777,100 |
| 2024-01-18 | 3.810 | 3.850 | 3.760 | 3.850 | 3.485 | 1,301,400 |
| 2024-01-17 | 3.930 | 3.930 | 3.820 | 3.860 | 3.494 | 1,221,300 |
| 2024-01-16 | 3.980 | 4.020 | 3.950 | 4.000 | 3.494 | 1,246,500 |
| 2024-01-15 | 3.950 | 3.980 | 3.930 | 3.980 | 3.477 | 1,398,000 |
| 2024-01-12 | 3.940 | 3.940 | 3.920 | 3.920 | 3.425 | 589,400 |
| 2024-01-11 | 3.940 | 3.940 | 3.910 | 3.930 | 3.433 | 309,600 |
| 2024-01-10 | 3.950 | 3.950 | 3.900 | 3.940 | 3.442 | 535,400 |
| 2024-01-09 | 3.980 | 3.980 | 3.910 | 3.910 | 3.416 | 330,000 |
| 2024-01-08 | 3.900 | 3.980 | 3.900 | 3.970 | 3.468 | 589,000 |
| 2024-01-05 | 3.880 | 3.910 | 3.860 | 3.900 | 3.407 | 1,421,400 |
| 2024-01-04 | 3.840 | 3.880 | 3.840 | 3.860 | 3.372 | 1,095,900 |
| 2024-01-03 | 3.770 | 3.860 | 3.770 | 3.850 | 3.363 | 1,111,800 |
| 2024-01-02 | 3.720 | 3.800 | 3.710 | 3.770 | 3.294 | 672,500 |
| 2023-12-29 | 3.700 | 3.740 | 3.680 | 3.700 | 3.232 | 2,177,800 |
| 2023-12-28 | 3.700 | 3.710 | 3.690 | 3.700 | 3.232 | 654,900 |
| 2023-12-27 | 3.720 | 3.720 | 3.700 | 3.710 | 3.241 | 1,377,100 |
| 2023-12-26 | 3.720 | 3.740 | 3.710 | 3.730 | 3.259 | 926,000 |
| 2023-12-22 | 3.710 | 3.740 | 3.700 | 3.730 | 3.259 | 1,348,500 |
| 2023-12-21 | 3.750 | 3.760 | 3.710 | 3.710 | 3.241 | 121,900 |
| 2023-12-20 | 3.760 | 3.760 | 3.730 | 3.750 | 3.276 | 164,900 |
| 2023-12-19 | 3.710 | 3.770 | 3.700 | 3.760 | 3.285 | 732,200 |
| 2023-12-18 | 3.720 | 3.720 | 3.690 | 3.700 | 3.232 | 441,600 |
| 2023-12-15 | 3.700 | 3.700 | 3.680 | 3.700 | 3.232 | 137,200 |
| 2023-12-14 | 3.710 | 3.740 | 3.670 | 3.690 | 3.224 | 294,100 |
| 2023-12-13 | 3.690 | 3.720 | 3.680 | 3.710 | 3.241 | 179,100 |
| 2023-12-12 | 3.700 | 3.710 | 3.650 | 3.680 | 3.215 | 509,600 |
| 2023-12-11 | 3.700 | 3.710 | 3.660 | 3.700 | 3.232 | 176,400 |
| 2023-12-08 | 3.670 | 3.700 | 3.660 | 3.690 | 3.224 | 138,800 |
| 2023-12-07 | 3.710 | 3.710 | 3.670 | 3.670 | 3.206 | 175,300 |
| 2023-12-06 | 3.700 | 3.730 | 3.680 | 3.690 | 3.224 | 182,100 |
| 2023-12-05 | 3.720 | 3.740 | 3.700 | 3.710 | 3.241 | 337,600 |
| 2023-12-04 | 3.740 | 3.740 | 3.690 | 3.720 | 3.250 | 389,300 |
| 2023-12-01 | 3.750 | 3.760 | 3.720 | 3.750 | 3.276 | 372,300 |
| 2023-11-30 | 3.710 | 3.770 | 3.700 | 3.750 | 3.276 | 724,700 |
| 2023-11-29 | 3.750 | 3.760 | 3.710 | 3.710 | 3.241 | 470,500 |
| 2023-11-28 | 3.730 | 3.770 | 3.720 | 3.720 | 3.250 | 551,400 |
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.