Syarikat Takaful Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.680	3.750	3.680	3.720	3.250	1,644,400
2023-08-29	3.650	3.680	3.640	3.660	3.197	321,300
2023-08-28	3.660	3.670	3.630	3.650	3.189	517,200
2023-08-25	3.660	3.670	3.640	3.650	3.189	492,200
2023-08-24	3.600	3.680	3.600	3.650	3.189	1,808,800
2023-08-23	3.660	3.670	3.600	3.600	3.145	167,000
2023-08-22	3.620	3.670	3.580	3.660	3.197	892,900
2023-08-21	3.660	3.660	3.570	3.590	3.136	637,900
2023-08-18	3.530	3.660	3.520	3.660	3.197	1,181,400
2023-08-17	3.520	3.620	3.490	3.540	3.093	1,440,400
2023-08-16	3.500	3.520	3.490	3.520	3.075	890,600
2023-08-15	3.500	3.510	3.500	3.500	3.058	578,200
2023-08-14	3.490	3.510	3.470	3.500	3.058	1,052,500
2023-08-11	3.450	3.500	3.450	3.490	3.049	411,500
2023-08-10	3.450	3.460	3.450	3.460	3.023	43,000
2023-08-09	3.450	3.470	3.430	3.460	3.023	724,600
2023-08-08	3.380	3.440	3.350	3.420	2.988	635,200
2023-08-07	3.410	3.410	3.360	3.380	2.953	294,900
2023-08-04	3.400	3.430	3.400	3.430	2.996	128,600
2023-08-03	3.440	3.460	3.390	3.400	2.970	212,100
2023-08-02	3.460	3.470	3.450	3.450	3.014	78,100
2023-08-01	3.480	3.480	3.460	3.480	3.040	97,300
2023-07-31	3.440	3.500	3.440	3.480	3.040	385,900
2023-07-28	3.480	3.480	3.450	3.460	3.023	131,200
2023-07-27	3.450	3.480	3.430	3.470	3.031	178,600
2023-07-26	3.440	3.480	3.430	3.440	3.005	324,700
2023-07-25	3.440	3.480	3.440	3.440	3.005	398,100
2023-07-24	3.500	3.500	3.450	3.450	3.014	239,700
2023-07-21	3.450	3.490	3.450	3.480	3.040	492,200
2023-07-20	3.440	3.470	3.440	3.460	3.023	155,600
2023-07-18	3.400	3.450	3.400	3.440	3.005	258,900
2023-07-17	3.380	3.430	3.380	3.400	2.970	138,100
2023-07-14	3.410	3.420	3.370	3.370	2.944	250,100
2023-07-13	3.380	3.410	3.370	3.410	2.979	361,000
2023-07-12	3.380	3.400	3.360	3.380	2.953	527,000
2023-07-11	3.420	3.420	3.340	3.390	2.962	174,900
2023-07-10	3.400	3.420	3.360	3.400	2.970	144,100
2023-07-07	3.310	3.410	3.310	3.380	2.953	217,100
2023-07-06	3.330	3.340	3.300	3.330	2.909	141,400
2023-07-05	3.330	3.330	3.300	3.330	2.909	270,400
2023-07-04	3.300	3.340	3.290	3.330	2.909	294,500
2023-07-03	3.340	3.350	3.300	3.300	2.883	471,200
2023-06-30	3.320	3.350	3.300	3.320	2.900	310,900
2023-06-28	3.360	3.360	3.300	3.330	2.909	614,500
2023-06-27	3.430	3.430	3.320	3.350	2.927	218,900
2023-06-26	3.430	3.440	3.390	3.430	2.996	281,800
2023-06-23	3.360	3.460	3.340	3.430	2.996	970,900
2023-06-22	3.330	3.370	3.310	3.360	2.935	242,900
2023-06-21	3.330	3.330	3.300	3.330	2.909	129,900
2023-06-20	3.360	3.360	3.300	3.330	2.909	137,300
2023-06-19	3.340	3.360	3.320	3.340	2.918	116,500
2023-06-16	3.330	3.350	3.320	3.350	2.927	180,300
2023-06-15	3.340	3.350	3.320	3.350	2.927	398,100
2023-06-14	3.300	3.350	3.300	3.340	2.918	55,700
2023-06-13	3.300	3.350	3.260	3.300	2.883	929,800
2023-06-12	3.290	3.330	3.290	3.300	2.883	88,500
2023-06-09	3.250	3.320	3.250	3.280	2.865	186,200
2023-06-08	3.250	3.280	3.250	3.250	2.839	100,300
2023-06-07	3.270	3.280	3.240	3.250	2.839	32,700
2023-06-06	3.290	3.300	3.250	3.250	2.839	37,300

← NewerPage 14 of 21 · 1,238 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.