Syarikat Takaful Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	3.540	3.550	3.470	3.500	2.941	330,100
2022-12-01	3.560	3.560	3.490	3.530	2.967	262,300
2022-11-30	3.500	3.560	3.420	3.560	2.992	702,900
2022-11-29	3.460	3.600	3.460	3.500	2.941	781,700
2022-11-25	3.400	3.500	3.400	3.450	2.899	444,200
2022-11-24	3.380	3.400	3.330	3.380	2.841	307,600
2022-11-23	3.350	3.390	3.330	3.330	2.799	441,500
2022-11-22	3.390	3.400	3.350	3.400	2.857	157,600
2022-11-21	3.310	3.440	3.310	3.390	2.849	361,200
2022-11-17	3.350	3.360	3.350	3.360	2.824	74,200
2022-11-16	3.350	3.360	3.300	3.360	2.824	865,100
2022-11-15	3.370	3.370	3.340	3.370	2.832	183,700
2022-11-14	3.390	3.390	3.370	3.370	2.832	223,900
2022-11-11	3.420	3.420	3.390	3.390	2.849	148,700
2022-11-10	3.390	3.400	3.370	3.400	2.857	148,700
2022-11-09	3.370	3.420	3.370	3.370	2.832	69,200
2022-11-08	3.370	3.400	3.370	3.390	2.849	77,100
2022-11-07	3.400	3.420	3.370	3.380	2.841	83,100
2022-11-04	3.430	3.430	3.380	3.400	2.857	65,300
2022-11-03	3.380	3.430	3.370	3.430	2.883	451,600
2022-11-02	3.360	3.420	3.360	3.400	2.857	384,100
2022-11-01	3.300	3.390	3.300	3.320	2.790	466,400
2022-10-31	3.240	3.300	3.240	3.300	2.773	102,600
2022-10-28	3.280	3.310	3.240	3.250	2.731	650,400
2022-10-27	3.340	3.340	3.260	3.270	2.748	752,800
2022-10-26	3.330	3.330	3.300	3.330	2.799	22,600
2022-10-25	3.350	3.360	3.330	3.350	2.815	73,500
2022-10-21	3.290	3.350	3.290	3.350	2.815	158,500
2022-10-20	3.280	3.340	3.260	3.300	2.773	983,400
2022-10-19	3.250	3.330	3.250	3.310	2.782	218,400
2022-10-18	3.250	3.250	3.230	3.250	2.731	92,700
2022-10-17	3.220	3.300	3.220	3.260	2.740	413,000
2022-10-14	3.200	3.260	3.200	3.240	2.723	580,400
2022-10-13	3.220	3.250	3.190	3.200	2.689	814,800
2022-10-12	3.220	3.240	3.200	3.220	2.706	644,900
2022-10-11	3.270	3.270	3.210	3.250	2.731	708,500
2022-10-07	3.260	3.300	3.250	3.290	2.765	427,000
2022-10-06	3.240	3.280	3.240	3.280	2.756	229,800
2022-10-05	3.250	3.270	3.240	3.250	2.731	704,300
2022-10-04	3.170	3.220	3.170	3.220	2.706	164,800
2022-10-03	3.300	3.300	3.150	3.160	2.656	1,895,700
2022-09-30	3.330	3.340	3.280	3.300	2.773	203,800
2022-09-29	3.300	3.350	3.290	3.350	2.815	306,300
2022-09-28	3.330	3.330	3.290	3.290	2.765	568,600
2022-09-27	3.290	3.350	3.280	3.330	2.799	481,200
2022-09-26	3.310	3.330	3.290	3.290	2.765	208,700
2022-09-23	3.360	3.360	3.310	3.310	2.782	104,600
2022-09-22	3.330	3.360	3.330	3.360	2.824	111,000
2022-09-21	3.320	3.360	3.320	3.350	2.815	276,700
2022-09-20	3.310	3.360	3.300	3.350	2.815	87,100
2022-09-19	3.350	3.350	3.300	3.310	2.782	776,300
2022-09-15	3.350	3.390	3.320	3.350	2.815	367,000
2022-09-14	3.360	3.370	3.350	3.350	2.815	637,000
2022-09-13	3.420	3.420	3.360	3.390	2.849	620,400
2022-09-12	3.420	3.420	3.340	3.390	2.849	87,400
2022-09-09	3.420	3.420	3.380	3.390	2.849	81,100
2022-09-08	3.370	3.410	3.360	3.400	2.857	436,400
2022-09-07	3.350	3.370	3.340	3.370	2.832	120,200
2022-09-06	3.310	3.370	3.300	3.350	2.815	177,300
2022-09-05	3.310	3.340	3.290	3.290	2.765	145,600

← NewerPage 17 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.