Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 3.300 | 3.320 | 3.290 | 3.300 | 2.773 | 433,600 |
| 2022-09-01 | 3.300 | 3.340 | 3.280 | 3.300 | 2.773 | 657,700 |
| 2022-08-30 | 3.360 | 3.360 | 3.330 | 3.330 | 2.799 | 542,800 |
| 2022-08-29 | 3.350 | 3.390 | 3.310 | 3.360 | 2.824 | 607,400 |
| 2022-08-26 | 3.330 | 3.380 | 3.330 | 3.370 | 2.832 | 106,300 |
| 2022-08-25 | 3.310 | 3.340 | 3.300 | 3.330 | 2.799 | 327,700 |
| 2022-08-24 | 3.300 | 3.320 | 3.300 | 3.310 | 2.782 | 26,400 |
| 2022-08-23 | 3.320 | 3.320 | 3.290 | 3.300 | 2.773 | 178,400 |
| 2022-08-22 | 3.330 | 3.340 | 3.310 | 3.330 | 2.799 | 164,700 |
| 2022-08-19 | 3.330 | 3.340 | 3.300 | 3.330 | 2.799 | 61,400 |
| 2022-08-18 | 3.330 | 3.350 | 3.300 | 3.330 | 2.799 | 82,000 |
| 2022-08-17 | 3.320 | 3.380 | 3.320 | 3.330 | 2.799 | 753,400 |
| 2022-08-16 | 3.260 | 3.320 | 3.260 | 3.320 | 2.790 | 168,600 |
| 2022-08-15 | 3.280 | 3.290 | 3.260 | 3.280 | 2.756 | 103,200 |
| 2022-08-12 | 3.250 | 3.300 | 3.250 | 3.280 | 2.756 | 67,300 |
| 2022-08-11 | 3.250 | 3.290 | 3.240 | 3.250 | 2.731 | 292,600 |
| 2022-08-10 | 3.280 | 3.280 | 3.240 | 3.250 | 2.731 | 316,700 |
| 2022-08-09 | 3.270 | 3.300 | 3.260 | 3.270 | 2.748 | 98,100 |
| 2022-08-08 | 3.270 | 3.280 | 3.240 | 3.280 | 2.756 | 275,000 |
| 2022-08-05 | 3.350 | 3.410 | 3.260 | 3.270 | 2.748 | 1,129,000 |
| 2022-08-04 | 3.370 | 3.390 | 3.360 | 3.360 | 2.824 | 82,400 |
| 2022-08-03 | 3.350 | 3.370 | 3.340 | 3.370 | 2.832 | 103,000 |
| 2022-08-02 | 3.390 | 3.390 | 3.360 | 3.370 | 2.832 | 176,000 |
| 2022-08-01 | 3.400 | 3.450 | 3.390 | 3.390 | 2.849 | 1,031,300 |
| 2022-07-29 | 3.400 | 3.410 | 3.390 | 3.390 | 2.849 | 343,900 |
| 2022-07-28 | 3.450 | 3.450 | 3.400 | 3.400 | 2.857 | 654,000 |
| 2022-07-27 | 3.450 | 3.460 | 3.440 | 3.450 | 2.899 | 550,800 |
| 2022-07-26 | 3.450 | 3.460 | 3.420 | 3.460 | 2.908 | 438,500 |
| 2022-07-25 | 3.390 | 3.450 | 3.390 | 3.440 | 2.891 | 411,700 |
| 2022-07-22 | 3.380 | 3.410 | 3.370 | 3.400 | 2.857 | 186,600 |
| 2022-07-21 | 3.350 | 3.390 | 3.350 | 3.380 | 2.841 | 129,400 |
| 2022-07-20 | 3.310 | 3.380 | 3.310 | 3.360 | 2.824 | 481,500 |
| 2022-07-19 | 3.260 | 3.330 | 3.260 | 3.300 | 2.773 | 410,100 |
| 2022-07-18 | 3.320 | 3.320 | 3.250 | 3.260 | 2.740 | 152,900 |
| 2022-07-15 | 3.370 | 3.370 | 3.290 | 3.320 | 2.790 | 242,400 |
| 2022-07-14 | 3.270 | 3.390 | 3.270 | 3.360 | 2.824 | 683,200 |
| 2022-07-13 | 3.230 | 3.300 | 3.190 | 3.260 | 2.740 | 416,000 |
| 2022-07-12 | 3.150 | 3.250 | 3.150 | 3.190 | 2.681 | 345,800 |
| 2022-07-08 | 3.170 | 3.170 | 3.150 | 3.150 | 2.647 | 128,400 |
| 2022-07-07 | 3.160 | 3.170 | 3.150 | 3.170 | 2.664 | 104,400 |
| 2022-07-06 | 3.150 | 3.160 | 3.140 | 3.160 | 2.656 | 471,900 |
| 2022-07-05 | 3.160 | 3.170 | 3.140 | 3.150 | 2.647 | 257,200 |
| 2022-07-04 | 3.150 | 3.160 | 3.140 | 3.160 | 2.656 | 313,500 |
| 2022-07-01 | 3.230 | 3.250 | 3.130 | 3.160 | 2.656 | 1,634,000 |
| 2022-06-30 | 3.250 | 3.250 | 3.220 | 3.230 | 2.714 | 182,900 |
| 2022-06-29 | 3.240 | 3.250 | 3.230 | 3.250 | 2.731 | 265,600 |
| 2022-06-28 | 3.300 | 3.300 | 3.240 | 3.250 | 2.731 | 851,800 |
| 2022-06-27 | 3.300 | 3.320 | 3.260 | 3.300 | 2.773 | 178,100 |
| 2022-06-24 | 3.220 | 3.280 | 3.220 | 3.280 | 2.756 | 177,500 |
| 2022-06-23 | 3.300 | 3.300 | 3.200 | 3.220 | 2.706 | 1,051,200 |
| 2022-06-22 | 3.350 | 3.350 | 3.280 | 3.300 | 2.773 | 967,800 |
| 2022-06-21 | 3.330 | 3.340 | 3.320 | 3.330 | 2.799 | 197,000 |
| 2022-06-20 | 3.370 | 3.370 | 3.310 | 3.330 | 2.799 | 535,000 |
| 2022-06-17 | 3.400 | 3.400 | 3.360 | 3.370 | 2.832 | 392,000 |
| 2022-06-16 | 3.410 | 3.430 | 3.410 | 3.420 | 2.874 | 362,100 |
| 2022-06-15 | 3.430 | 3.430 | 3.400 | 3.400 | 2.857 | 701,100 |
| 2022-06-14 | 3.420 | 3.440 | 3.400 | 3.430 | 2.883 | 493,900 |
| 2022-06-13 | 3.500 | 3.500 | 3.440 | 3.450 | 2.899 | 623,300 |
| 2022-06-10 | 3.580 | 3.580 | 3.520 | 3.520 | 2.958 | 285,000 |
| 2022-06-09 | 3.540 | 3.580 | 3.540 | 3.580 | 3.009 | 346,100 |
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.