Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.080 | 3.090 | 3.070 | 3.080 | 2.909 | 681,900 |
| 2025-11-10 | 3.080 | 3.090 | 3.070 | 3.070 | 2.899 | 576,100 |
| 2025-11-07 | 3.100 | 3.100 | 3.080 | 3.080 | 2.909 | 502,600 |
| 2025-11-06 | 3.100 | 3.140 | 3.080 | 3.100 | 2.928 | 876,200 |
| 2025-11-05 | 3.110 | 3.110 | 3.090 | 3.100 | 2.928 | 209,100 |
| 2025-11-04 | 3.090 | 3.120 | 3.080 | 3.110 | 2.937 | 566,100 |
| 2025-11-03 | 3.100 | 3.110 | 3.080 | 3.100 | 2.928 | 359,700 |
| 2025-10-31 | 3.090 | 3.120 | 3.090 | 3.100 | 2.928 | 686,500 |
| 2025-10-30 | 3.090 | 3.100 | 3.090 | 3.090 | 2.918 | 334,800 |
| 2025-10-29 | 3.100 | 3.100 | 3.080 | 3.090 | 2.918 | 358,900 |
| 2025-10-28 | 3.100 | 3.120 | 3.080 | 3.100 | 2.928 | 1,100,100 |
| 2025-10-27 | 3.110 | 3.130 | 3.100 | 3.100 | 2.928 | 323,600 |
| 2025-10-24 | 3.160 | 3.160 | 3.100 | 3.100 | 2.928 | 1,434,200 |
| 2025-10-23 | 3.120 | 3.150 | 3.090 | 3.140 | 2.966 | 1,239,100 |
| 2025-10-22 | 3.120 | 3.140 | 3.110 | 3.120 | 2.947 | 366,400 |
| 2025-10-21 | 3.130 | 3.130 | 3.110 | 3.120 | 2.947 | 773,200 |
| 2025-10-17 | 3.150 | 3.150 | 3.110 | 3.110 | 2.937 | 472,600 |
| 2025-10-16 | 3.160 | 3.160 | 3.130 | 3.150 | 2.975 | 1,241,100 |
| 2025-10-15 | 3.140 | 3.170 | 3.110 | 3.160 | 2.984 | 2,702,200 |
| 2025-10-14 | 3.160 | 3.180 | 3.130 | 3.140 | 2.966 | 644,300 |
| 2025-10-13 | 3.130 | 3.200 | 3.120 | 3.150 | 2.975 | 1,214,400 |
| 2025-10-10 | 3.150 | 3.170 | 3.110 | 3.160 | 2.984 | 1,833,600 |
| 2025-10-09 | 3.140 | 3.150 | 3.120 | 3.150 | 2.975 | 569,900 |
| 2025-10-08 | 3.140 | 3.150 | 3.120 | 3.130 | 2.956 | 397,800 |
| 2025-10-07 | 3.160 | 3.170 | 3.130 | 3.140 | 2.966 | 443,200 |
| 2025-10-06 | 3.170 | 3.210 | 3.140 | 3.160 | 2.984 | 1,002,300 |
| 2025-10-03 | 3.150 | 3.200 | 3.150 | 3.170 | 2.994 | 486,000 |
| 2025-10-02 | 3.180 | 3.250 | 3.130 | 3.150 | 2.975 | 2,384,100 |
| 2025-10-01 | 3.080 | 3.180 | 3.080 | 3.160 | 2.984 | 953,900 |
| 2025-09-30 | 3.100 | 3.100 | 3.080 | 3.080 | 2.909 | 683,500 |
| 2025-09-29 | 3.080 | 3.100 | 3.070 | 3.090 | 2.918 | 589,600 |
| 2025-09-26 | 3.070 | 3.080 | 3.060 | 3.060 | 2.890 | 1,088,000 |
| 2025-09-25 | 3.060 | 3.070 | 3.050 | 3.070 | 2.899 | 454,500 |
| 2025-09-24 | 3.060 | 3.090 | 3.050 | 3.060 | 2.890 | 963,400 |
| 2025-09-23 | 3.070 | 3.080 | 3.060 | 3.060 | 2.890 | 1,123,500 |
| 2025-09-22 | 3.090 | 3.090 | 3.060 | 3.070 | 2.899 | 811,800 |
| 2025-09-19 | 3.070 | 3.090 | 3.060 | 3.080 | 2.909 | 1,316,100 |
| 2025-09-18 | 3.060 | 3.100 | 3.050 | 3.050 | 2.881 | 1,251,200 |
| 2025-09-17 | 3.080 | 3.120 | 3.040 | 3.050 | 2.881 | 1,559,500 |
| 2025-09-12 | 3.050 | 3.080 | 3.020 | 3.080 | 2.909 | 625,700 |
| 2025-09-11 | 3.060 | 3.060 | 3.020 | 3.030 | 2.862 | 1,169,000 |
| 2025-09-10 | 3.140 | 3.140 | 3.030 | 3.040 | 2.871 | 1,876,700 |
| 2025-09-09 | 3.090 | 3.130 | 3.090 | 3.130 | 2.956 | 320,900 |
| 2025-09-08 | 3.040 | 3.100 | 3.040 | 3.070 | 2.899 | 1,271,000 |
| 2025-09-04 | 3.040 | 3.060 | 3.030 | 3.040 | 2.871 | 314,500 |
| 2025-09-03 | 3.050 | 3.060 | 3.030 | 3.040 | 2.871 | 1,979,500 |
| 2025-09-02 | 3.030 | 3.050 | 3.020 | 3.050 | 2.881 | 251,900 |
| 2025-08-29 | 3.090 | 3.090 | 3.010 | 3.030 | 2.862 | 1,506,700 |
| 2025-08-28 | 3.130 | 3.130 | 3.080 | 3.080 | 2.909 | 440,300 |
| 2025-08-27 | 3.110 | 3.120 | 3.100 | 3.100 | 2.928 | 393,800 |
| 2025-08-26 | 3.160 | 3.160 | 3.110 | 3.110 | 2.937 | 619,600 |
| 2025-08-25 | 3.160 | 3.170 | 3.140 | 3.150 | 2.975 | 797,300 |
| 2025-08-22 | 3.170 | 3.170 | 3.140 | 3.150 | 2.975 | 797,700 |
| 2025-08-21 | 3.170 | 3.180 | 3.160 | 3.170 | 2.994 | 374,200 |
| 2025-08-20 | 3.200 | 3.200 | 3.150 | 3.150 | 2.975 | 425,600 |
| 2025-08-19 | 3.190 | 3.200 | 3.160 | 3.180 | 3.003 | 331,200 |
| 2025-08-18 | 3.160 | 3.190 | 3.160 | 3.190 | 3.013 | 79,800 |
| 2025-08-15 | 3.170 | 3.190 | 3.150 | 3.160 | 2.984 | 595,200 |
| 2025-08-14 | 3.220 | 3.220 | 3.130 | 3.160 | 2.984 | 665,600 |
| 2025-08-13 | 3.200 | 3.220 | 3.170 | 3.180 | 3.003 | 438,900 |
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.