Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.430 | 3.540 | 3.430 | 3.480 | 3.480 | 1,274,500 |
| 2026-02-03 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 1,583,900 |
| 2026-01-30 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 1,592,300 |
| 2026-01-29 | 3.460 | 3.460 | 3.400 | 3.450 | 3.450 | 1,907,400 |
| 2026-01-28 | 3.390 | 3.470 | 3.380 | 3.470 | 3.470 | 1,858,000 |
| 2026-01-27 | 3.420 | 3.430 | 3.390 | 3.390 | 3.390 | 1,286,300 |
| 2026-01-26 | 3.380 | 3.430 | 3.330 | 3.420 | 3.420 | 1,497,400 |
| 2026-01-23 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 892,100 |
| 2026-01-22 | 3.300 | 3.420 | 3.300 | 3.390 | 3.390 | 1,320,800 |
| 2026-01-21 | 3.240 | 3.310 | 3.240 | 3.290 | 3.290 | 715,800 |
| 2026-01-20 | 3.330 | 3.330 | 3.230 | 3.270 | 3.270 | 1,141,000 |
| 2026-01-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,811,100 |
| 2026-01-16 | 3.190 | 3.290 | 3.190 | 3.280 | 3.280 | 1,358,800 |
| 2026-01-15 | 3.200 | 3.200 | 3.170 | 3.190 | 3.190 | 476,900 |
| 2026-01-14 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 659,800 |
| 2026-01-13 | 3.200 | 3.220 | 3.170 | 3.170 | 3.170 | 565,000 |
| 2026-01-12 | 3.180 | 3.220 | 3.170 | 3.190 | 3.190 | 536,400 |
| 2026-01-09 | 3.140 | 3.180 | 3.140 | 3.170 | 3.170 | 209,400 |
| 2026-01-08 | 3.130 | 3.170 | 3.110 | 3.140 | 3.140 | 533,900 |
| 2026-01-07 | 3.120 | 3.140 | 3.110 | 3.120 | 3.120 | 406,900 |
| 2026-01-06 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 1,126,200 |
| 2026-01-05 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 585,900 |
| 2026-01-02 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 309,500 |
| 2026-01-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-12-31 | 3.120 | 3.130 | 3.100 | 3.100 | 3.100 | 339,700 |
| 2025-12-30 | 3.130 | 3.130 | 3.110 | 3.120 | 3.120 | 162,800 |
| 2025-12-29 | 3.120 | 3.130 | 3.110 | 3.130 | 3.130 | 284,000 |
| 2025-12-26 | 3.130 | 3.130 | 3.100 | 3.120 | 3.120 | 121,900 |
| 2025-12-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-12-24 | 3.080 | 3.130 | 3.080 | 3.120 | 3.120 | 311,300 |
| 2025-12-23 | 3.100 | 3.110 | 3.080 | 3.080 | 3.080 | 777,100 |
| 2025-12-22 | 3.080 | 3.120 | 3.080 | 3.090 | 3.090 | 360,000 |
| 2025-12-19 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 1,579,400 |
| 2025-12-18 | 3.090 | 3.120 | 3.070 | 3.080 | 3.080 | 561,800 |
| 2025-12-17 | 3.130 | 3.140 | 3.080 | 3.080 | 3.080 | 717,800 |
| 2025-12-16 | 3.180 | 3.180 | 3.110 | 3.130 | 3.130 | 622,700 |
| 2025-12-15 | 3.170 | 3.190 | 3.150 | 3.170 | 3.170 | 384,000 |
| 2025-12-12 | 3.140 | 3.250 | 3.080 | 3.160 | 3.160 | 1,593,900 |
| 2025-12-11 | 3.340 | 3.360 | 3.320 | 3.330 | 3.145 | 1,209,000 |
| 2025-12-10 | 3.380 | 3.380 | 3.330 | 3.340 | 3.154 | 605,100 |
| 2025-12-09 | 3.340 | 3.390 | 3.340 | 3.390 | 3.202 | 418,900 |
| 2025-12-08 | 3.380 | 3.380 | 3.320 | 3.340 | 3.154 | 752,100 |
| 2025-12-05 | 3.400 | 3.420 | 3.360 | 3.370 | 3.183 | 1,358,000 |
| 2025-12-04 | 3.450 | 3.450 | 3.400 | 3.400 | 3.211 | 924,100 |
| 2025-12-03 | 3.440 | 3.450 | 3.410 | 3.450 | 3.258 | 1,071,000 |
| 2025-12-02 | 3.400 | 3.450 | 3.390 | 3.440 | 3.249 | 937,900 |
| 2025-12-01 | 3.400 | 3.420 | 3.380 | 3.400 | 3.211 | 724,800 |
| 2025-11-28 | 3.400 | 3.440 | 3.340 | 3.380 | 3.192 | 870,800 |
| 2025-11-27 | 3.270 | 3.430 | 3.270 | 3.400 | 3.211 | 3,251,900 |
| 2025-11-26 | 3.220 | 3.340 | 3.220 | 3.270 | 3.088 | 3,478,600 |
| 2025-11-25 | 3.130 | 3.160 | 3.110 | 3.120 | 2.947 | 916,000 |
| 2025-11-24 | 3.110 | 3.130 | 3.090 | 3.130 | 2.956 | 347,000 |
| 2025-11-21 | 3.100 | 3.120 | 3.090 | 3.090 | 2.918 | 249,200 |
| 2025-11-20 | 3.110 | 3.120 | 3.080 | 3.090 | 2.918 | 1,552,900 |
| 2025-11-19 | 3.120 | 3.140 | 3.100 | 3.110 | 2.937 | 1,067,200 |
| 2025-11-18 | 3.160 | 3.170 | 3.110 | 3.110 | 2.937 | 501,600 |
| 2025-11-17 | 3.100 | 3.170 | 3.100 | 3.160 | 2.984 | 659,000 |
| 2025-11-14 | 3.100 | 3.120 | 3.090 | 3.100 | 2.928 | 276,000 |
| 2025-11-13 | 3.080 | 3.130 | 3.080 | 3.110 | 2.937 | 321,200 |
| 2025-11-12 | 3.080 | 3.100 | 3.070 | 3.080 | 2.909 | 574,700 |
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.