Syarikat Takaful Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	3.710	3.780	3.710	3.730	3.259	730,900
2023-11-24	3.660	3.730	3.660	3.700	3.232	2,331,900
2023-11-23	3.650	3.670	3.630	3.640	3.180	108,900
2023-11-22	3.680	3.690	3.640	3.650	3.189	467,600
2023-11-21	3.680	3.700	3.600	3.690	3.224	2,184,800
2023-11-20	3.730	3.730	3.650	3.670	3.206	553,600
2023-11-17	3.730	3.750	3.720	3.730	3.259	1,514,200
2023-11-16	3.680	3.720	3.680	3.720	3.250	290,300
2023-11-15	3.660	3.690	3.660	3.680	3.215	1,592,900
2023-11-14	3.660	3.680	3.660	3.660	3.197	353,100
2023-11-10	3.700	3.700	3.660	3.660	3.197	373,300
2023-11-09	3.700	3.700	3.670	3.700	3.232	2,056,900
2023-11-08	3.670	3.710	3.650	3.710	3.241	396,600
2023-11-07	3.730	3.750	3.650	3.650	3.189	299,100
2023-11-06	3.720	3.740	3.700	3.730	3.259	753,200
2023-11-03	3.740	3.750	3.690	3.690	3.224	2,862,400
2023-11-02	3.720	3.750	3.700	3.740	3.267	1,161,300
2023-11-01	3.680	3.720	3.660	3.700	3.232	1,410,400
2023-10-31	3.670	3.680	3.660	3.680	3.215	826,600
2023-10-30	3.650	3.680	3.610	3.670	3.206	692,700
2023-10-27	3.670	3.680	3.650	3.670	3.206	422,300
2023-10-26	3.620	3.670	3.590	3.670	3.206	235,300
2023-10-25	3.640	3.660	3.610	3.650	3.189	745,900
2023-10-24	3.570	3.650	3.550	3.640	3.180	650,000
2023-10-23	3.610	3.630	3.560	3.560	3.110	142,000
2023-10-20	3.600	3.630	3.570	3.630	3.171	132,800
2023-10-19	3.620	3.630	3.590	3.620	3.162	232,500
2023-10-18	3.580	3.640	3.580	3.620	3.162	1,448,200
2023-10-17	3.640	3.640	3.560	3.590	3.136	155,400
2023-10-16	3.640	3.640	3.540	3.580	3.128	147,900
2023-10-13	3.640	3.640	3.600	3.640	3.180	832,500
2023-10-12	3.630	3.660	3.620	3.650	3.189	874,000
2023-10-11	3.560	3.620	3.560	3.600	3.145	1,629,800
2023-10-10	3.520	3.560	3.500	3.550	3.101	1,860,000
2023-10-09	3.530	3.540	3.510	3.530	3.084	55,800
2023-10-06	3.540	3.580	3.520	3.540	3.093	239,100
2023-10-05	3.520	3.550	3.490	3.540	3.093	2,494,900
2023-10-04	3.480	3.510	3.440	3.500	3.058	746,800
2023-10-03	3.500	3.500	3.470	3.480	3.040	291,700
2023-10-02	3.490	3.520	3.490	3.500	3.058	321,500
2023-09-29	3.560	3.560	3.470	3.480	3.040	651,500
2023-09-27	3.570	3.610	3.550	3.560	3.110	529,500
2023-09-26	3.570	3.580	3.550	3.570	3.119	629,800
2023-09-25	3.590	3.670	3.560	3.570	3.119	403,700
2023-09-22	3.590	3.600	3.550	3.590	3.136	1,004,400
2023-09-21	3.630	3.650	3.580	3.590	3.136	1,289,300
2023-09-20	3.590	3.630	3.560	3.600	3.145	1,990,700
2023-09-19	3.670	3.680	3.580	3.590	3.136	481,500
2023-09-18	3.680	3.690	3.650	3.660	3.197	522,700
2023-09-15	3.690	3.700	3.680	3.690	3.224	233,200
2023-09-14	3.680	3.700	3.650	3.690	3.224	668,700
2023-09-13	3.680	3.700	3.680	3.680	3.215	170,500
2023-09-12	3.660	3.690	3.660	3.680	3.215	811,100
2023-09-11	3.720	3.730	3.650	3.690	3.224	1,102,100
2023-09-08	3.720	3.740	3.710	3.730	3.259	167,300
2023-09-07	3.720	3.740	3.710	3.720	3.250	319,200
2023-09-06	3.720	3.750	3.700	3.720	3.250	1,271,200
2023-09-05	3.780	3.780	3.700	3.720	3.250	745,500
2023-09-04	3.770	3.860	3.770	3.780	3.302	1,399,100
2023-09-01	3.730	3.780	3.720	3.760	3.285	673,600

← NewerPage 13 of 21 · 1,235 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.