Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 3.610 | 3.620 | 3.590 | 3.600 | 2.928 | 1,618,200 |
| 2021-12-08 | 3.630 | 3.640 | 3.610 | 3.610 | 2.936 | 1,381,200 |
| 2021-12-07 | 3.630 | 3.640 | 3.620 | 3.630 | 2.953 | 521,000 |
| 2021-12-06 | 3.680 | 3.680 | 3.610 | 3.610 | 2.936 | 570,600 |
| 2021-12-02 | 3.730 | 3.780 | 3.620 | 3.680 | 2.993 | 1,379,600 |
| 2021-12-01 | 3.630 | 3.760 | 3.620 | 3.730 | 3.034 | 1,315,500 |
| 2021-11-30 | 3.570 | 3.700 | 3.570 | 3.640 | 2.961 | 1,845,800 |
| 2021-11-29 | 3.580 | 3.580 | 3.520 | 3.540 | 2.880 | 3,926,400 |
| 2021-11-26 | 3.600 | 3.600 | 3.580 | 3.590 | 2.920 | 1,643,300 |
| 2021-11-25 | 3.630 | 3.630 | 3.590 | 3.590 | 2.920 | 2,121,000 |
| 2021-11-24 | 3.670 | 3.670 | 3.600 | 3.630 | 2.953 | 4,861,200 |
| 2021-11-23 | 3.670 | 3.690 | 3.660 | 3.680 | 2.993 | 1,467,200 |
| 2021-11-22 | 3.650 | 3.700 | 3.640 | 3.670 | 2.985 | 1,052,400 |
| 2021-11-19 | 3.640 | 3.660 | 3.600 | 3.650 | 2.969 | 2,095,800 |
| 2021-11-18 | 3.630 | 3.630 | 3.590 | 3.610 | 2.936 | 592,400 |
| 2021-11-17 | 3.650 | 3.660 | 3.590 | 3.610 | 2.936 | 1,792,000 |
| 2021-11-16 | 3.780 | 3.790 | 3.650 | 3.650 | 2.969 | 2,471,700 |
| 2021-11-15 | 3.710 | 3.800 | 3.710 | 3.760 | 3.058 | 2,543,400 |
| 2021-11-12 | 3.650 | 3.700 | 3.650 | 3.680 | 2.993 | 2,204,000 |
| 2021-11-11 | 3.590 | 3.730 | 3.580 | 3.640 | 2.961 | 1,653,100 |
| 2021-11-10 | 3.640 | 3.660 | 3.570 | 3.580 | 2.912 | 2,028,500 |
| 2021-11-09 | 3.680 | 3.680 | 3.610 | 3.650 | 2.969 | 2,176,300 |
| 2021-11-08 | 3.690 | 3.700 | 3.640 | 3.660 | 2.977 | 1,884,700 |
| 2021-11-05 | 3.780 | 3.790 | 3.670 | 3.690 | 3.002 | 2,103,600 |
| 2021-11-03 | 3.860 | 3.860 | 3.760 | 3.770 | 3.067 | 1,984,300 |
| 2021-11-02 | 3.830 | 3.890 | 3.830 | 3.840 | 3.124 | 2,650,200 |
| 2021-11-01 | 3.940 | 3.940 | 3.820 | 3.830 | 3.115 | 4,784,300 |
| 2021-10-29 | 3.960 | 3.980 | 3.940 | 3.970 | 3.229 | 2,179,400 |
| 2021-10-28 | 3.950 | 3.980 | 3.940 | 3.970 | 3.229 | 2,171,200 |
| 2021-10-27 | 3.960 | 3.960 | 3.930 | 3.960 | 3.221 | 2,228,200 |
| 2021-10-26 | 4.000 | 4.000 | 3.940 | 3.950 | 3.213 | 1,771,300 |
| 2021-10-25 | 4.010 | 4.030 | 3.950 | 3.970 | 3.229 | 3,278,700 |
| 2021-10-22 | 3.970 | 4.020 | 3.930 | 4.010 | 3.262 | 2,547,800 |
| 2021-10-21 | 4.000 | 4.040 | 3.950 | 3.950 | 3.213 | 4,308,800 |
| 2021-10-20 | 4.020 | 4.100 | 3.990 | 3.990 | 3.246 | 5,733,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.