Syarikat Takaful Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.320	3.380	3.320	3.340	3.340	497,400
2026-05-01	3.320	3.320	3.320	3.320	3.320	0
2026-04-30	3.410	3.410	3.310	3.320	3.320	391,000
2026-04-29	3.430	3.430	3.410	3.410	3.410	180,100
2026-04-28	3.450	3.460	3.410	3.430	3.430	230,300
2026-04-27	3.430	3.460	3.400	3.450	3.450	271,300
2026-04-24	3.490	3.510	3.450	3.450	3.450	3,235,000
2026-04-23	3.470	3.550	3.470	3.520	3.520	751,200
2026-04-22	3.490	3.520	3.460	3.490	3.490	638,200
2026-04-21	3.410	3.500	3.370	3.490	3.490	1,222,500
2026-04-20	3.370	3.410	3.340	3.410	3.410	437,500
2026-04-17	3.380	3.390	3.370	3.370	3.370	318,400
2026-04-16	3.300	3.400	3.300	3.390	3.390	607,800
2026-04-15	3.300	3.320	3.280	3.300	3.300	127,800
2026-04-14	3.300	3.320	3.280	3.300	3.300	197,900
2026-04-13	3.300	3.300	3.270	3.280	3.280	118,000
2026-04-10	3.300	3.330	3.280	3.320	3.320	444,000
2026-04-09	3.290	3.300	3.270	3.300	3.300	188,300
2026-04-08	3.310	3.310	3.270	3.270	3.270	106,400
2026-04-07	3.330	3.350	3.250	3.250	3.250	382,100
2026-04-06	3.340	3.360	3.330	3.330	3.330	251,400
2026-04-03	3.330	3.360	3.330	3.360	3.360	502,000
2026-04-02	3.360	3.370	3.300	3.330	3.330	309,800
2026-04-01	3.310	3.360	3.300	3.360	3.360	795,000
2026-03-31	3.210	3.320	3.210	3.300	3.300	1,550,800
2026-03-30	3.260	3.270	3.200	3.260	3.260	740,000
2026-03-27	3.250	3.310	3.210	3.300	3.300	1,036,100
2026-03-26	3.230	3.240	3.210	3.210	3.210	132,100
2026-03-25	3.200	3.260	3.200	3.230	3.230	242,400
2026-03-24	3.260	3.260	3.190	3.200	3.200	287,100
2026-03-20	3.260	3.260	3.260	3.260	3.260	0
2026-03-19	3.270	3.280	3.210	3.260	3.260	551,400
2026-03-18	3.240	3.300	3.240	3.270	3.270	236,100
2026-03-17	3.220	3.280	3.220	3.240	3.240	168,700
2026-03-16	3.240	3.240	3.200	3.200	3.200	193,900
2026-03-13	3.210	3.270	3.200	3.240	3.240	186,100
2026-03-12	3.270	3.270	3.210	3.240	3.240	236,900
2026-03-11	3.260	3.310	3.250	3.280	3.280	607,400
2026-03-10	3.150	3.250	3.150	3.220	3.220	743,400
2026-03-09	3.150	3.160	3.120	3.150	3.150	3,860,200
2026-03-06	3.150	3.220	3.150	3.190	3.190	718,500
2026-03-05	3.180	3.210	3.150	3.180	3.180	394,700
2026-03-04	3.210	3.250	3.130	3.140	3.140	1,052,300
2026-03-03	3.220	3.270	3.200	3.220	3.220	1,234,400
2026-03-02	3.190	3.290	3.160	3.210	3.210	820,100
2026-02-27	3.310	3.320	3.200	3.210	3.210	1,296,300
2026-02-26	3.300	3.310	3.270	3.300	3.300	350,500
2026-02-25	3.320	3.330	3.290	3.310	3.310	322,800
2026-02-24	3.360	3.370	3.290	3.320	3.320	652,700
2026-02-23	3.360	3.380	3.350	3.370	3.370	200,500
2026-02-20	3.420	3.420	3.360	3.380	3.380	460,400
2026-02-19	3.410	3.430	3.390	3.410	3.410	270,200
2026-02-16	3.380	3.430	3.380	3.410	3.410	339,500
2026-02-13	3.400	3.420	3.380	3.380	3.380	369,500
2026-02-12	3.460	3.460	3.410	3.410	3.410	200,300
2026-02-11	3.390	3.460	3.380	3.460	3.460	4,249,500
2026-02-10	3.380	3.420	3.360	3.390	3.390	739,100
2026-02-09	3.380	3.400	3.310	3.360	3.360	759,200
2026-02-06	3.370	3.380	3.340	3.370	3.370	582,200
2026-02-05	3.460	3.470	3.370	3.370	3.370	954,400

← NewerPage 3 of 21 · 1,237 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.