Syarikat Takaful Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	3.310	3.330	3.290	3.290	2.874	95,100
2023-06-01	3.350	3.360	3.300	3.320	2.900	242,100
2023-05-31	3.240	3.380	3.200	3.380	2.953	241,000
2023-05-30	3.230	3.250	3.220	3.240	2.831	43,000
2023-05-29	3.220	3.230	3.210	3.230	2.822	71,400
2023-05-26	3.220	3.230	3.190	3.210	2.804	233,900
2023-05-25	3.210	3.280	3.210	3.210	2.804	76,600
2023-05-24	3.250	3.270	3.200	3.210	2.804	1,194,000
2023-05-23	3.250	3.250	3.230	3.240	2.831	14,400
2023-05-22	3.280	3.280	3.240	3.250	2.839	69,500
2023-05-19	3.230	3.300	3.210	3.300	2.883	184,100
2023-05-18	3.220	3.260	3.220	3.230	2.822	74,400
2023-05-17	3.220	3.240	3.210	3.220	2.813	236,100
2023-05-16	3.250	3.250	3.220	3.220	2.813	88,200
2023-05-15	3.240	3.250	3.220	3.220	2.813	76,500
2023-05-12	3.230	3.250	3.220	3.240	2.831	76,400
2023-05-11	3.220	3.230	3.220	3.230	2.822	58,800
2023-05-10	3.260	3.280	3.200	3.230	2.822	159,000
2023-05-09	3.240	3.260	3.230	3.230	2.822	100,100
2023-05-08	3.260	3.260	3.230	3.240	2.831	67,700
2023-05-05	3.220	3.270	3.210	3.260	2.848	100,600
2023-05-03	3.300	3.300	3.210	3.210	2.804	334,100
2023-05-02	3.290	3.310	3.280	3.280	2.865	134,000
2023-04-28	3.290	3.300	3.290	3.290	2.874	25,800
2023-04-27	3.300	3.300	3.290	3.290	2.874	32,800
2023-04-26	3.330	3.330	3.290	3.290	2.874	71,200
2023-04-25	3.320	3.350	3.310	3.330	2.909	21,200
2023-04-20	3.330	3.360	3.320	3.320	2.900	44,300
2023-04-19	3.320	3.330	3.310	3.320	2.900	61,300
2023-04-18	3.330	3.340	3.320	3.320	2.900	50,700
2023-04-17	3.380	3.400	3.310	3.340	2.918	207,800
2023-04-14	3.350	3.390	3.350	3.370	2.944	132,900
2023-04-13	3.330	3.340	3.300	3.330	2.909	67,000
2023-04-12	3.320	3.360	3.300	3.350	2.927	64,100
2023-04-11	3.320	3.360	3.320	3.350	2.927	298,900
2023-04-10	3.330	3.330	3.280	3.320	2.900	70,800
2023-04-07	3.300	3.340	3.300	3.320	2.900	23,000
2023-04-06	3.330	3.330	3.300	3.300	2.883	56,900
2023-04-05	3.270	3.340	3.270	3.340	2.918	108,100
2023-04-04	3.330	3.340	3.260	3.270	2.857	508,400
2023-04-03	3.320	3.350	3.310	3.320	2.900	112,600
2023-03-31	3.310	3.350	3.310	3.320	2.900	61,200
2023-03-30	3.320	3.360	3.310	3.310	2.892	293,000
2023-03-29	3.270	3.330	3.270	3.320	2.900	173,800
2023-03-28	3.250	3.260	3.220	3.260	2.848	98,200
2023-03-27	3.220	3.260	3.210	3.210	2.804	196,200
2023-03-24	3.240	3.250	3.220	3.220	2.813	129,800
2023-03-23	3.210	3.240	3.200	3.230	2.822	289,000
2023-03-22	3.200	3.230	3.190	3.210	2.804	134,700
2023-03-21	3.200	3.220	3.180	3.180	2.778	248,200
2023-03-20	3.250	3.250	3.180	3.190	2.787	232,900
2023-03-17	3.200	3.250	3.200	3.250	2.839	477,300
2023-03-16	3.220	3.220	3.180	3.180	2.778	454,900
2023-03-15	3.280	3.280	3.220	3.220	2.813	287,800
2023-03-14	3.240	3.260	3.210	3.260	2.848	421,400
2023-03-13	3.220	3.240	3.210	3.220	2.813	203,300
2023-03-10	3.280	3.280	3.230	3.240	2.831	386,200
2023-03-09	3.310	3.310	3.280	3.290	2.874	271,300
2023-03-08	3.300	3.320	3.290	3.310	2.892	288,000
2023-03-07	3.400	3.400	3.300	3.300	2.883	405,500

← NewerPage 15 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.