Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.520 | 3.550 | 3.490 | 3.510 | 3.315 | 775,800 |
| 2025-02-13 | 3.570 | 3.570 | 3.490 | 3.500 | 3.306 | 1,463,500 |
| 2025-02-12 | 3.600 | 3.600 | 3.530 | 3.590 | 3.391 | 722,800 |
| 2025-02-10 | 3.610 | 3.630 | 3.560 | 3.570 | 3.372 | 153,700 |
| 2025-02-07 | 3.550 | 3.610 | 3.530 | 3.610 | 3.409 | 1,170,900 |
| 2025-02-06 | 3.560 | 3.570 | 3.510 | 3.550 | 3.353 | 742,500 |
| 2025-02-05 | 3.540 | 3.580 | 3.510 | 3.540 | 3.343 | 1,637,700 |
| 2025-02-04 | 3.590 | 3.620 | 3.520 | 3.520 | 3.324 | 978,800 |
| 2025-02-03 | 3.620 | 3.620 | 3.570 | 3.590 | 3.391 | 494,300 |
| 2025-01-31 | 3.630 | 3.660 | 3.620 | 3.620 | 3.419 | 141,600 |
| 2025-01-28 | 3.660 | 3.730 | 3.580 | 3.600 | 3.400 | 560,300 |
| 2025-01-27 | 3.690 | 3.690 | 3.650 | 3.650 | 3.447 | 163,700 |
| 2025-01-24 | 3.700 | 3.700 | 3.660 | 3.670 | 3.466 | 158,000 |
| 2025-01-23 | 3.770 | 3.770 | 3.700 | 3.700 | 3.494 | 62,700 |
| 2025-01-22 | 3.710 | 3.770 | 3.710 | 3.720 | 3.513 | 421,100 |
| 2025-01-21 | 3.690 | 3.740 | 3.690 | 3.700 | 3.494 | 139,300 |
| 2025-01-20 | 3.690 | 3.710 | 3.670 | 3.680 | 3.476 | 126,600 |
| 2025-01-17 | 3.660 | 3.720 | 3.650 | 3.690 | 3.485 | 100,900 |
| 2025-01-16 | 3.740 | 3.740 | 3.660 | 3.660 | 3.457 | 164,900 |
| 2025-01-15 | 3.700 | 3.740 | 3.650 | 3.690 | 3.485 | 643,500 |
| 2025-01-14 | 3.700 | 3.730 | 3.700 | 3.710 | 3.504 | 374,800 |
| 2025-01-13 | 3.730 | 3.730 | 3.680 | 3.700 | 3.494 | 280,700 |
| 2025-01-10 | 3.780 | 3.800 | 3.720 | 3.730 | 3.523 | 466,800 |
| 2025-01-09 | 3.720 | 3.830 | 3.710 | 3.750 | 3.542 | 542,800 |
| 2025-01-08 | 3.730 | 3.760 | 3.700 | 3.730 | 3.523 | 397,100 |
| 2025-01-07 | 3.790 | 3.790 | 3.720 | 3.730 | 3.523 | 2,257,300 |
| 2025-01-06 | 3.830 | 3.850 | 3.790 | 3.790 | 3.579 | 366,900 |
| 2025-01-03 | 3.910 | 3.910 | 3.830 | 3.840 | 3.627 | 2,516,700 |
| 2025-01-02 | 3.880 | 3.910 | 3.870 | 3.910 | 3.693 | 281,100 |
| 2024-12-31 | 3.900 | 3.940 | 3.880 | 3.890 | 3.674 | 269,600 |
| 2024-12-30 | 3.910 | 3.920 | 3.890 | 3.900 | 3.683 | 321,600 |
| 2024-12-27 | 3.860 | 3.940 | 3.860 | 3.910 | 3.693 | 519,000 |
| 2024-12-26 | 3.900 | 3.900 | 3.860 | 3.880 | 3.664 | 208,600 |
| 2024-12-24 | 3.910 | 3.960 | 3.870 | 3.910 | 3.693 | 1,096,000 |
| 2024-12-23 | 4.140 | 4.140 | 4.080 | 4.100 | 3.712 | 977,700 |
| 2024-12-20 | 4.030 | 4.160 | 4.020 | 4.140 | 3.748 | 2,101,300 |
| 2024-12-19 | 4.020 | 4.030 | 3.980 | 4.020 | 3.639 | 870,100 |
| 2024-12-18 | 4.000 | 4.070 | 3.970 | 4.030 | 3.648 | 1,030,500 |
| 2024-12-17 | 4.010 | 4.050 | 3.990 | 4.000 | 3.621 | 545,700 |
| 2024-12-16 | 4.010 | 4.090 | 4.000 | 4.000 | 3.621 | 2,001,000 |
| 2024-12-13 | 3.980 | 4.040 | 3.930 | 4.000 | 3.621 | 1,841,100 |
| 2024-12-12 | 3.890 | 4.010 | 3.880 | 3.970 | 3.594 | 723,800 |
| 2024-12-11 | 3.870 | 3.910 | 3.840 | 3.850 | 3.485 | 357,900 |
| 2024-12-10 | 3.890 | 3.910 | 3.850 | 3.890 | 3.522 | 308,600 |
| 2024-12-09 | 3.890 | 3.900 | 3.870 | 3.890 | 3.522 | 492,800 |
| 2024-12-06 | 3.900 | 3.900 | 3.850 | 3.890 | 3.522 | 156,900 |
| 2024-12-05 | 3.820 | 3.890 | 3.820 | 3.880 | 3.513 | 343,400 |
| 2024-12-04 | 3.830 | 3.880 | 3.820 | 3.820 | 3.458 | 430,100 |
| 2024-12-03 | 3.820 | 3.880 | 3.810 | 3.850 | 3.485 | 695,500 |
| 2024-12-02 | 3.860 | 3.880 | 3.820 | 3.820 | 3.458 | 293,200 |
| 2024-11-29 | 3.780 | 3.800 | 3.730 | 3.780 | 3.422 | 1,274,500 |
| 2024-11-28 | 3.740 | 3.790 | 3.710 | 3.780 | 3.422 | 371,800 |
| 2024-11-27 | 3.820 | 3.820 | 3.720 | 3.740 | 3.386 | 1,067,300 |
| 2024-11-26 | 3.900 | 3.900 | 3.800 | 3.810 | 3.449 | 872,000 |
| 2024-11-25 | 3.910 | 3.910 | 3.880 | 3.900 | 3.531 | 1,231,700 |
| 2024-11-22 | 3.930 | 3.930 | 3.890 | 3.910 | 3.540 | 484,600 |
| 2024-11-21 | 3.900 | 3.930 | 3.870 | 3.880 | 3.513 | 762,400 |
| 2024-11-20 | 3.900 | 3.950 | 3.900 | 3.900 | 3.531 | 1,590,500 |
| 2024-11-19 | 3.930 | 3.930 | 3.900 | 3.910 | 3.540 | 324,800 |
| 2024-11-18 | 3.920 | 3.920 | 3.890 | 3.900 | 3.531 | 791,100 |
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.