Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.240 | 3.240 | 3.190 | 3.190 | 3.013 | 95,600 |
| 2025-08-11 | 3.190 | 3.220 | 3.190 | 3.200 | 3.022 | 286,300 |
| 2025-08-08 | 3.180 | 3.180 | 3.160 | 3.170 | 2.994 | 170,400 |
| 2025-08-07 | 3.190 | 3.190 | 3.160 | 3.180 | 3.003 | 179,500 |
| 2025-08-06 | 3.200 | 3.200 | 3.170 | 3.190 | 3.013 | 113,900 |
| 2025-08-05 | 3.260 | 3.260 | 3.170 | 3.200 | 3.022 | 340,500 |
| 2025-08-04 | 3.250 | 3.280 | 3.200 | 3.200 | 3.022 | 343,500 |
| 2025-08-01 | 3.200 | 3.240 | 3.200 | 3.220 | 3.041 | 104,300 |
| 2025-07-31 | 3.180 | 3.210 | 3.160 | 3.200 | 3.022 | 528,700 |
| 2025-07-30 | 3.240 | 3.240 | 3.170 | 3.190 | 3.013 | 470,800 |
| 2025-07-29 | 3.240 | 3.270 | 3.200 | 3.240 | 3.060 | 449,100 |
| 2025-07-28 | 3.280 | 3.290 | 3.240 | 3.240 | 3.060 | 484,100 |
| 2025-07-25 | 3.300 | 3.300 | 3.280 | 3.280 | 3.098 | 47,200 |
| 2025-07-24 | 3.320 | 3.320 | 3.280 | 3.290 | 3.107 | 79,500 |
| 2025-07-23 | 3.300 | 3.330 | 3.270 | 3.320 | 3.136 | 527,000 |
| 2025-07-22 | 3.300 | 3.310 | 3.260 | 3.290 | 3.107 | 275,200 |
| 2025-07-21 | 3.330 | 3.330 | 3.280 | 3.280 | 3.098 | 285,600 |
| 2025-07-18 | 3.280 | 3.330 | 3.280 | 3.320 | 3.136 | 110,000 |
| 2025-07-17 | 3.350 | 3.350 | 3.260 | 3.280 | 3.098 | 814,100 |
| 2025-07-16 | 3.400 | 3.400 | 3.340 | 3.340 | 3.154 | 434,300 |
| 2025-07-15 | 3.440 | 3.440 | 3.380 | 3.390 | 3.202 | 301,200 |
| 2025-07-14 | 3.420 | 3.440 | 3.420 | 3.440 | 3.249 | 44,300 |
| 2025-07-11 | 3.410 | 3.460 | 3.410 | 3.420 | 3.230 | 182,400 |
| 2025-07-10 | 3.420 | 3.440 | 3.400 | 3.410 | 3.221 | 250,700 |
| 2025-07-09 | 3.450 | 3.450 | 3.400 | 3.400 | 3.211 | 65,700 |
| 2025-07-08 | 3.410 | 3.430 | 3.400 | 3.400 | 3.211 | 91,600 |
| 2025-07-07 | 3.440 | 3.460 | 3.410 | 3.430 | 3.239 | 90,900 |
| 2025-07-04 | 3.430 | 3.470 | 3.420 | 3.440 | 3.249 | 275,100 |
| 2025-07-03 | 3.420 | 3.440 | 3.410 | 3.410 | 3.221 | 103,100 |
| 2025-07-02 | 3.450 | 3.450 | 3.410 | 3.420 | 3.230 | 116,700 |
| 2025-07-01 | 3.450 | 3.450 | 3.420 | 3.440 | 3.249 | 35,900 |
| 2025-06-30 | 3.420 | 3.420 | 3.400 | 3.410 | 3.221 | 121,500 |
| 2025-06-26 | 3.400 | 3.440 | 3.400 | 3.410 | 3.221 | 109,600 |
| 2025-06-25 | 3.410 | 3.410 | 3.380 | 3.400 | 3.211 | 99,200 |
| 2025-06-24 | 3.360 | 3.420 | 3.360 | 3.380 | 3.192 | 126,800 |
| 2025-06-23 | 3.360 | 3.370 | 3.350 | 3.360 | 3.173 | 81,800 |
| 2025-06-20 | 3.360 | 3.400 | 3.360 | 3.360 | 3.173 | 143,800 |
| 2025-06-19 | 3.380 | 3.390 | 3.360 | 3.360 | 3.173 | 109,300 |
| 2025-06-18 | 3.370 | 3.430 | 3.360 | 3.380 | 3.192 | 129,400 |
| 2025-06-17 | 3.410 | 3.430 | 3.370 | 3.370 | 3.183 | 294,200 |
| 2025-06-16 | 3.430 | 3.440 | 3.400 | 3.410 | 3.221 | 190,700 |
| 2025-06-13 | 3.430 | 3.470 | 3.430 | 3.430 | 3.239 | 71,100 |
| 2025-06-12 | 3.450 | 3.480 | 3.430 | 3.430 | 3.239 | 264,400 |
| 2025-06-11 | 3.470 | 3.490 | 3.450 | 3.450 | 3.258 | 139,600 |
| 2025-06-10 | 3.480 | 3.480 | 3.450 | 3.460 | 3.268 | 40,500 |
| 2025-06-09 | 3.460 | 3.500 | 3.460 | 3.470 | 3.277 | 163,100 |
| 2025-06-06 | 3.500 | 3.520 | 3.460 | 3.460 | 3.268 | 88,400 |
| 2025-06-05 | 3.500 | 3.500 | 3.480 | 3.490 | 3.296 | 41,100 |
| 2025-06-04 | 3.490 | 3.510 | 3.450 | 3.480 | 3.287 | 252,600 |
| 2025-06-03 | 3.530 | 3.530 | 3.440 | 3.490 | 3.296 | 112,100 |
| 2025-05-30 | 3.460 | 3.600 | 3.440 | 3.600 | 3.400 | 290,700 |
| 2025-05-29 | 3.430 | 3.470 | 3.410 | 3.460 | 3.268 | 172,500 |
| 2025-05-28 | 3.450 | 3.450 | 3.430 | 3.440 | 3.249 | 249,100 |
| 2025-05-27 | 3.480 | 3.490 | 3.440 | 3.460 | 3.268 | 167,300 |
| 2025-05-26 | 3.480 | 3.480 | 3.450 | 3.460 | 3.268 | 91,600 |
| 2025-05-23 | 3.500 | 3.500 | 3.460 | 3.480 | 3.287 | 123,600 |
| 2025-05-22 | 3.480 | 3.480 | 3.450 | 3.470 | 3.277 | 121,800 |
| 2025-05-21 | 3.570 | 3.570 | 3.470 | 3.480 | 3.287 | 422,400 |
| 2025-05-20 | 3.550 | 3.560 | 3.530 | 3.550 | 3.353 | 30,500 |
| 2025-05-19 | 3.580 | 3.580 | 3.540 | 3.550 | 3.353 | 48,400 |
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.