Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.600 | 3.640 | 3.590 | 3.600 | 3.400 | 668,900 |
| 2025-05-15 | 3.580 | 3.590 | 3.560 | 3.570 | 3.372 | 82,200 |
| 2025-05-14 | 3.600 | 3.620 | 3.580 | 3.580 | 3.381 | 211,500 |
| 2025-05-13 | 3.530 | 3.600 | 3.530 | 3.600 | 3.400 | 962,200 |
| 2025-05-09 | 3.530 | 3.530 | 3.510 | 3.530 | 3.334 | 255,700 |
| 2025-05-08 | 3.540 | 3.560 | 3.530 | 3.530 | 3.334 | 135,400 |
| 2025-05-07 | 3.550 | 3.620 | 3.520 | 3.540 | 3.343 | 664,100 |
| 2025-05-06 | 3.550 | 3.560 | 3.520 | 3.550 | 3.353 | 208,000 |
| 2025-05-05 | 3.590 | 3.590 | 3.550 | 3.550 | 3.353 | 74,700 |
| 2025-05-02 | 3.600 | 3.600 | 3.570 | 3.590 | 3.391 | 38,700 |
| 2025-04-30 | 3.590 | 3.590 | 3.550 | 3.560 | 3.362 | 68,000 |
| 2025-04-29 | 3.610 | 3.610 | 3.570 | 3.570 | 3.372 | 28,300 |
| 2025-04-28 | 3.660 | 3.670 | 3.610 | 3.610 | 3.409 | 60,400 |
| 2025-04-25 | 3.650 | 3.660 | 3.620 | 3.660 | 3.457 | 260,800 |
| 2025-04-24 | 3.580 | 3.650 | 3.580 | 3.650 | 3.447 | 113,100 |
| 2025-04-23 | 3.600 | 3.640 | 3.590 | 3.630 | 3.428 | 276,700 |
| 2025-04-22 | 3.580 | 3.610 | 3.560 | 3.600 | 3.400 | 339,600 |
| 2025-04-21 | 3.540 | 3.630 | 3.540 | 3.600 | 3.400 | 396,900 |
| 2025-04-18 | 3.610 | 3.610 | 3.560 | 3.590 | 3.391 | 242,400 |
| 2025-04-17 | 3.580 | 3.620 | 3.550 | 3.590 | 3.391 | 528,300 |
| 2025-04-16 | 3.580 | 3.600 | 3.580 | 3.590 | 3.391 | 366,700 |
| 2025-04-15 | 3.540 | 3.590 | 3.540 | 3.580 | 3.381 | 69,100 |
| 2025-04-14 | 3.510 | 3.570 | 3.440 | 3.540 | 3.343 | 299,300 |
| 2025-04-11 | 3.430 | 3.510 | 3.370 | 3.500 | 3.306 | 374,000 |
| 2025-04-10 | 3.500 | 3.510 | 3.410 | 3.420 | 3.230 | 291,100 |
| 2025-04-09 | 3.450 | 3.450 | 3.280 | 3.420 | 3.230 | 770,100 |
| 2025-04-08 | 3.500 | 3.510 | 3.380 | 3.500 | 3.306 | 585,200 |
| 2025-04-07 | 3.520 | 3.520 | 3.330 | 3.450 | 3.258 | 1,142,500 |
| 2025-04-04 | 3.520 | 3.590 | 3.520 | 3.580 | 3.381 | 299,900 |
| 2025-04-03 | 3.560 | 3.590 | 3.540 | 3.580 | 3.381 | 143,000 |
| 2025-04-02 | 3.600 | 3.630 | 3.560 | 3.600 | 3.400 | 189,700 |
| 2025-03-28 | 3.630 | 3.630 | 3.600 | 3.620 | 3.419 | 63,900 |
| 2025-03-27 | 3.590 | 3.630 | 3.560 | 3.630 | 3.428 | 109,800 |
| 2025-03-26 | 3.600 | 3.630 | 3.590 | 3.600 | 3.400 | 241,000 |
| 2025-03-25 | 3.610 | 3.610 | 3.590 | 3.600 | 3.400 | 127,300 |
| 2025-03-24 | 3.600 | 3.620 | 3.590 | 3.620 | 3.419 | 144,700 |
| 2025-03-21 | 3.550 | 3.630 | 3.550 | 3.600 | 3.400 | 1,941,400 |
| 2025-03-20 | 3.520 | 3.600 | 3.500 | 3.560 | 3.362 | 2,607,300 |
| 2025-03-19 | 3.500 | 3.530 | 3.480 | 3.500 | 3.306 | 653,100 |
| 2025-03-17 | 3.530 | 3.570 | 3.520 | 3.520 | 3.324 | 474,600 |
| 2025-03-14 | 3.510 | 3.530 | 3.480 | 3.490 | 3.296 | 302,000 |
| 2025-03-13 | 3.450 | 3.520 | 3.450 | 3.510 | 3.315 | 472,100 |
| 2025-03-12 | 3.500 | 3.520 | 3.400 | 3.400 | 3.211 | 534,400 |
| 2025-03-11 | 3.480 | 3.530 | 3.440 | 3.500 | 3.306 | 546,800 |
| 2025-03-10 | 3.570 | 3.580 | 3.480 | 3.500 | 3.306 | 609,500 |
| 2025-03-07 | 3.530 | 3.560 | 3.520 | 3.540 | 3.343 | 543,000 |
| 2025-03-06 | 3.550 | 3.550 | 3.510 | 3.530 | 3.334 | 596,400 |
| 2025-03-05 | 3.530 | 3.560 | 3.500 | 3.530 | 3.334 | 581,700 |
| 2025-03-04 | 3.490 | 3.540 | 3.480 | 3.530 | 3.334 | 1,232,600 |
| 2025-03-03 | 3.580 | 3.580 | 3.490 | 3.490 | 3.296 | 965,000 |
| 2025-02-28 | 3.600 | 3.610 | 3.530 | 3.530 | 3.334 | 1,077,800 |
| 2025-02-27 | 3.490 | 3.630 | 3.480 | 3.610 | 3.409 | 1,579,100 |
| 2025-02-26 | 3.440 | 3.490 | 3.410 | 3.490 | 3.296 | 2,085,100 |
| 2025-02-25 | 3.430 | 3.430 | 3.380 | 3.410 | 3.221 | 540,400 |
| 2025-02-24 | 3.400 | 3.430 | 3.360 | 3.420 | 3.230 | 819,400 |
| 2025-02-21 | 3.430 | 3.430 | 3.400 | 3.400 | 3.211 | 486,600 |
| 2025-02-20 | 3.490 | 3.490 | 3.400 | 3.430 | 3.239 | 867,300 |
| 2025-02-19 | 3.450 | 3.500 | 3.420 | 3.490 | 3.296 | 1,151,400 |
| 2025-02-18 | 3.490 | 3.500 | 3.450 | 3.460 | 3.268 | 833,500 |
| 2025-02-17 | 3.520 | 3.550 | 3.470 | 3.490 | 3.296 | 543,400 |
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.