Syarikat Takaful Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	3.570	3.570	3.520	3.540	2.975	1,078,700
2022-03-07	3.620	3.620	3.570	3.570	3.000	926,400
2022-03-04	3.650	3.650	3.600	3.610	3.034	965,600
2022-03-03	3.700	3.710	3.620	3.640	3.059	1,522,200
2022-03-02	3.690	3.710	3.680	3.700	3.109	446,100
2022-03-01	3.720	3.720	3.690	3.690	3.101	1,005,700
2022-02-28	3.700	3.750	3.700	3.720	3.126	876,500
2022-02-25	3.700	3.780	3.680	3.700	3.109	2,927,400
2022-02-24	3.610	3.620	3.560	3.570	3.000	848,900
2022-02-23	3.600	3.680	3.550	3.610	3.034	1,882,900
2022-02-22	3.700	3.700	3.600	3.600	3.025	1,038,400
2022-02-21	3.720	3.720	3.680	3.690	3.101	532,000
2022-02-18	3.700	3.730	3.700	3.710	3.118	353,600
2022-02-17	3.700	3.730	3.700	3.700	3.109	298,000
2022-02-16	3.730	3.730	3.700	3.700	3.109	357,700
2022-02-15	3.720	3.750	3.700	3.730	3.135	592,800
2022-02-14	3.720	3.730	3.700	3.720	3.126	252,500
2022-02-11	3.700	3.720	3.680	3.720	3.126	306,000
2022-02-10	3.700	3.720	3.670	3.700	3.109	605,400
2022-02-09	3.680	3.720	3.680	3.700	3.109	482,800
2022-02-08	3.700	3.700	3.680	3.690	3.101	808,800
2022-02-07	3.750	3.750	3.700	3.710	3.118	449,700
2022-02-04	3.700	3.750	3.700	3.730	3.135	459,100
2022-02-03	3.640	3.730	3.640	3.720	3.126	314,300
2022-01-31	3.630	3.650	3.630	3.640	3.059	46,900
2022-01-28	3.630	3.630	3.600	3.620	3.042	159,200
2022-01-27	3.640	3.640	3.610	3.610	3.034	93,400
2022-01-26	3.660	3.660	3.630	3.640	3.059	653,400
2022-01-25	3.560	3.660	3.540	3.660	3.076	818,000
2022-01-24	3.610	3.650	3.560	3.560	2.992	666,000
2022-01-21	3.620	3.630	3.580	3.610	3.034	737,600
2022-01-20	3.640	3.650	3.590	3.610	3.034	1,035,600
2022-01-19	3.680	3.680	3.630	3.640	3.059	887,700
2022-01-17	3.740	3.760	3.700	3.700	3.109	627,400
2022-01-14	3.810	3.890	3.740	3.740	3.143	1,159,200
2022-01-13	3.770	3.850	3.770	3.800	3.193	2,793,200
2022-01-12	3.780	3.790	3.730	3.740	3.143	966,900
2022-01-11	3.730	3.790	3.730	3.740	3.143	2,086,600
2022-01-10	3.700	3.750	3.700	3.740	3.143	806,500
2022-01-07	3.690	3.700	3.680	3.700	3.109	403,900
2022-01-06	3.720	3.720	3.680	3.690	3.101	279,000
2022-01-05	3.690	3.720	3.690	3.720	3.126	208,900
2022-01-04	3.680	3.700	3.680	3.700	3.109	369,700
2022-01-03	3.690	3.700	3.650	3.680	3.093	182,200
2021-12-31	3.620	3.720	3.600	3.700	3.109	1,365,700
2021-12-30	3.640	3.680	3.590	3.620	3.042	1,590,100
2021-12-29	3.650	3.650	3.610	3.640	3.059	1,745,300
2021-12-28	3.720	3.740	3.710	3.740	3.042	1,151,800
2021-12-27	3.720	3.740	3.700	3.710	3.018	770,600
2021-12-24	3.650	3.720	3.650	3.690	3.002	1,188,800
2021-12-23	3.630	3.680	3.630	3.640	2.961	1,466,400
2021-12-22	3.640	3.670	3.620	3.620	2.945	1,742,200
2021-12-21	3.610	3.680	3.610	3.630	2.953	852,600
2021-12-20	3.580	3.650	3.580	3.590	2.920	2,442,300
2021-12-17	3.600	3.600	3.570	3.580	2.912	1,002,000
2021-12-16	3.610	3.650	3.570	3.580	2.912	986,300
2021-12-15	3.600	3.620	3.590	3.590	2.920	1,177,000
2021-12-14	3.590	3.590	3.550	3.560	2.896	536,200
2021-12-13	3.620	3.640	3.580	3.590	2.920	643,100
2021-12-10	3.600	3.600	3.590	3.600	2.928	235,500

← NewerPage 20 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.