Syarikat Takaful Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	3.550	3.570	3.540	3.540	2.975	153,100
2022-06-07	3.570	3.580	3.520	3.520	2.958	396,600
2022-06-03	3.550	3.580	3.550	3.560	2.992	449,300
2022-06-02	3.510	3.550	3.500	3.550	2.983	272,900
2022-06-01	3.500	3.540	3.480	3.520	2.958	350,700
2022-05-31	3.450	3.500	3.450	3.480	2.925	1,239,500
2022-05-30	3.460	3.460	3.410	3.430	2.883	637,900
2022-05-27	3.460	3.480	3.450	3.450	2.899	147,800
2022-05-26	3.490	3.490	3.440	3.450	2.899	313,300
2022-05-25	3.500	3.500	3.490	3.490	2.933	269,900
2022-05-24	3.500	3.510	3.490	3.490	2.933	183,900
2022-05-23	3.460	3.500	3.460	3.500	2.941	663,200
2022-05-20	3.450	3.470	3.430	3.450	2.899	395,800
2022-05-19	3.450	3.450	3.410	3.440	2.891	394,200
2022-05-18	3.460	3.470	3.440	3.450	2.899	465,200
2022-05-17	3.500	3.500	3.440	3.450	2.899	1,040,800
2022-05-13	3.500	3.510	3.470	3.490	2.933	777,200
2022-05-12	3.520	3.540	3.500	3.520	2.958	871,300
2022-05-11	3.550	3.550	3.510	3.510	2.950	474,500
2022-05-10	3.540	3.550	3.510	3.550	2.983	331,700
2022-05-09	3.550	3.570	3.520	3.550	2.983	389,500
2022-05-06	3.550	3.570	3.540	3.560	2.992	474,300
2022-05-05	3.550	3.600	3.540	3.560	2.992	321,600
2022-04-29	3.560	3.560	3.540	3.550	2.983	163,600
2022-04-28	3.510	3.550	3.510	3.550	2.983	181,400
2022-04-27	3.530	3.530	3.500	3.510	2.950	490,200
2022-04-26	3.540	3.550	3.530	3.540	2.975	1,041,600
2022-04-25	3.510	3.550	3.500	3.530	2.967	1,070,400
2022-04-22	3.590	3.590	3.500	3.510	2.950	1,513,600
2022-04-21	3.560	3.580	3.560	3.570	3.000	228,100
2022-04-20	3.600	3.610	3.560	3.560	2.992	336,200
2022-04-18	3.610	3.610	3.570	3.600	3.025	200,400
2022-04-15	3.600	3.600	3.570	3.590	3.017	163,500
2022-04-14	3.620	3.620	3.590	3.600	3.025	387,600
2022-04-13	3.560	3.610	3.540	3.600	3.025	480,600
2022-04-12	3.600	3.600	3.530	3.540	2.975	995,000
2022-04-11	3.640	3.640	3.580	3.600	3.025	1,491,300
2022-04-08	3.640	3.650	3.620	3.630	3.051	195,700
2022-04-07	3.650	3.670	3.630	3.630	3.051	500,500
2022-04-06	3.620	3.660	3.620	3.650	3.067	624,600
2022-04-05	3.600	3.640	3.600	3.620	3.042	421,000
2022-04-04	3.610	3.640	3.590	3.600	3.025	315,600
2022-04-01	3.640	3.640	3.600	3.600	3.025	485,600
2022-03-31	3.590	3.640	3.590	3.630	3.051	1,084,100
2022-03-30	3.570	3.600	3.570	3.590	3.017	979,600
2022-03-29	3.650	3.680	3.560	3.560	2.992	1,190,700
2022-03-28	3.620	3.690	3.620	3.650	3.067	1,536,400
2022-03-25	3.510	3.600	3.510	3.600	3.025	1,042,400
2022-03-24	3.570	3.580	3.470	3.500	2.941	1,449,700
2022-03-23	3.400	3.570	3.400	3.570	3.000	5,157,300
2022-03-22	3.390	3.400	3.390	3.400	2.857	2,455,800
2022-03-21	3.400	3.440	3.390	3.400	2.857	3,066,600
2022-03-18	3.400	3.420	3.380	3.400	2.857	1,414,900
2022-03-17	3.400	3.430	3.380	3.390	2.849	2,384,400
2022-03-16	3.500	3.500	3.390	3.400	2.857	3,355,400
2022-03-15	3.550	3.550	3.470	3.490	2.933	1,517,900
2022-03-14	3.600	3.600	3.550	3.560	2.992	339,200
2022-03-11	3.610	3.610	3.580	3.590	3.017	226,100
2022-03-10	3.590	3.630	3.590	3.630	3.051	290,000
2022-03-09	3.540	3.570	3.540	3.570	3.000	345,600

← NewerPage 19 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.