Syarikat Takaful Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	3.390	3.430	3.360	3.360	2.935	265,300
2023-03-03	3.390	3.390	3.360	3.390	2.962	72,200
2023-03-02	3.380	3.400	3.360	3.390	2.962	157,000
2023-03-01	3.310	3.370	3.310	3.370	2.944	201,700
2023-02-28	3.400	3.420	3.290	3.310	2.892	1,646,000
2023-02-27	3.480	3.480	3.390	3.400	2.970	662,700
2023-02-24	3.450	3.480	3.440	3.480	3.040	116,500
2023-02-23	3.450	3.500	3.440	3.450	3.014	730,000
2023-02-22	3.470	3.480	3.440	3.460	3.023	264,100
2023-02-21	3.480	3.510	3.470	3.480	3.040	166,700
2023-02-20	3.430	3.480	3.430	3.480	3.040	365,400
2023-02-17	3.600	3.600	3.390	3.410	2.979	1,810,300
2023-02-16	3.600	3.620	3.590	3.610	3.154	109,900
2023-02-15	3.610	3.610	3.570	3.600	3.145	151,500
2023-02-14	3.600	3.620	3.590	3.610	3.154	129,200
2023-02-13	3.560	3.620	3.560	3.600	3.145	146,900
2023-02-10	3.580	3.620	3.550	3.560	3.110	175,100
2023-02-09	3.630	3.630	3.550	3.580	3.128	224,700
2023-02-08	3.620	3.680	3.620	3.630	3.171	130,300
2023-02-07	3.680	3.680	3.610	3.620	3.162	399,300
2023-02-03	3.700	3.700	3.640	3.680	3.215	493,700
2023-02-02	3.620	3.690	3.620	3.690	3.224	494,200
2023-01-31	3.590	3.660	3.590	3.640	3.180	423,100
2023-01-30	3.530	3.590	3.530	3.590	3.136	373,900
2023-01-27	3.520	3.550	3.510	3.520	3.075	620,700
2023-01-26	3.530	3.540	3.510	3.520	3.075	283,000
2023-01-25	3.520	3.530	3.500	3.520	3.075	205,600
2023-01-20	3.480	3.510	3.480	3.510	3.066	171,500
2023-01-19	3.500	3.500	3.480	3.500	3.058	62,000
2023-01-18	3.470	3.510	3.460	3.500	3.058	198,500
2023-01-17	3.520	3.520	3.460	3.470	3.031	137,800
2023-01-16	3.510	3.530	3.500	3.510	3.066	98,900
2023-01-13	3.480	3.520	3.470	3.520	3.075	348,200
2023-01-12	3.460	3.490	3.440	3.450	3.014	280,000
2023-01-11	3.430	3.460	3.430	3.460	3.023	93,300
2023-01-10	3.410	3.440	3.410	3.430	2.996	67,800
2023-01-09	3.390	3.440	3.390	3.410	2.979	104,200
2023-01-06	3.400	3.400	3.360	3.360	2.935	199,000
2023-01-05	3.420	3.420	3.350	3.400	2.970	127,700
2023-01-04	3.410	3.410	3.380	3.400	2.970	91,300
2023-01-03	3.430	3.450	3.380	3.400	2.970	129,900
2022-12-30	3.460	3.470	3.440	3.440	3.005	146,900
2022-12-29	3.460	3.470	3.430	3.470	3.031	490,700
2022-12-28	3.550	3.570	3.540	3.550	2.983	469,300
2022-12-27	3.530	3.550	3.520	3.550	2.983	288,700
2022-12-23	3.500	3.530	3.490	3.520	2.958	290,500
2022-12-22	3.530	3.530	3.480	3.480	2.925	163,700
2022-12-21	3.530	3.530	3.500	3.500	2.941	67,500
2022-12-20	3.500	3.520	3.480	3.520	2.958	90,700
2022-12-19	3.530	3.530	3.490	3.490	2.933	321,400
2022-12-16	3.520	3.550	3.520	3.530	2.967	282,800
2022-12-15	3.510	3.530	3.500	3.520	2.958	342,200
2022-12-14	3.520	3.520	3.480	3.510	2.950	129,500
2022-12-13	3.500	3.540	3.480	3.510	2.950	437,800
2022-12-12	3.380	3.490	3.380	3.470	2.916	528,600
2022-12-09	3.500	3.520	3.360	3.380	2.841	703,800
2022-12-08	3.530	3.540	3.480	3.480	2.925	182,700
2022-12-07	3.470	3.550	3.470	3.530	2.967	196,900
2022-12-06	3.500	3.520	3.470	3.470	2.916	196,800
2022-12-05	3.500	3.530	3.450	3.510	2.950	814,200

← NewerPage 16 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.