Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.910 | 3.930 | 3.900 | 3.920 | 3.549 | 568,400 |
| 2024-11-14 | 3.900 | 3.920 | 3.890 | 3.900 | 3.531 | 529,900 |
| 2024-11-13 | 3.900 | 3.930 | 3.890 | 3.900 | 3.531 | 435,400 |
| 2024-11-12 | 3.900 | 3.930 | 3.900 | 3.900 | 3.531 | 669,400 |
| 2024-11-11 | 3.910 | 3.920 | 3.890 | 3.920 | 3.549 | 976,200 |
| 2024-11-08 | 3.930 | 3.930 | 3.880 | 3.910 | 3.540 | 1,072,500 |
| 2024-11-07 | 3.910 | 3.940 | 3.890 | 3.890 | 3.522 | 755,600 |
| 2024-11-06 | 3.920 | 3.930 | 3.900 | 3.910 | 3.540 | 76,000 |
| 2024-11-05 | 3.940 | 3.950 | 3.910 | 3.910 | 3.540 | 774,800 |
| 2024-11-04 | 3.950 | 3.960 | 3.880 | 3.900 | 3.531 | 432,300 |
| 2024-11-01 | 3.950 | 4.000 | 3.930 | 3.950 | 3.576 | 1,511,600 |
| 2024-10-30 | 4.000 | 4.000 | 3.960 | 3.960 | 3.585 | 813,700 |
| 2024-10-29 | 3.910 | 4.000 | 3.910 | 3.980 | 3.603 | 1,088,200 |
| 2024-10-28 | 3.900 | 3.940 | 3.900 | 3.910 | 3.540 | 843,500 |
| 2024-10-25 | 3.900 | 3.920 | 3.880 | 3.900 | 3.531 | 682,600 |
| 2024-10-24 | 3.890 | 3.900 | 3.880 | 3.900 | 3.531 | 3,470,000 |
| 2024-10-23 | 3.890 | 3.890 | 3.870 | 3.890 | 3.522 | 168,700 |
| 2024-10-22 | 3.890 | 3.900 | 3.890 | 3.890 | 3.522 | 3,111,300 |
| 2024-10-21 | 3.900 | 3.930 | 3.880 | 3.900 | 3.531 | 3,811,100 |
| 2024-10-18 | 3.830 | 3.920 | 3.830 | 3.900 | 3.531 | 3,037,800 |
| 2024-10-17 | 3.860 | 3.860 | 3.830 | 3.830 | 3.467 | 457,500 |
| 2024-10-16 | 3.810 | 3.920 | 3.810 | 3.880 | 3.513 | 4,121,500 |
| 2024-10-15 | 3.850 | 3.880 | 3.810 | 3.830 | 3.467 | 145,400 |
| 2024-10-14 | 3.870 | 3.890 | 3.800 | 3.890 | 3.522 | 1,322,100 |
| 2024-10-11 | 3.880 | 3.890 | 3.870 | 3.880 | 3.513 | 209,700 |
| 2024-10-10 | 3.880 | 3.920 | 3.880 | 3.890 | 3.522 | 330,600 |
| 2024-10-09 | 3.920 | 3.920 | 3.860 | 3.880 | 3.513 | 742,400 |
| 2024-10-08 | 3.870 | 3.910 | 3.860 | 3.860 | 3.494 | 550,400 |
| 2024-10-07 | 3.900 | 3.940 | 3.880 | 3.900 | 3.531 | 2,209,200 |
| 2024-10-04 | 3.880 | 3.920 | 3.880 | 3.900 | 3.531 | 627,600 |
| 2024-10-03 | 3.890 | 3.900 | 3.890 | 3.900 | 3.531 | 668,600 |
| 2024-10-02 | 3.900 | 3.900 | 3.830 | 3.900 | 3.531 | 728,100 |
| 2024-10-01 | 3.900 | 3.910 | 3.870 | 3.900 | 3.531 | 350,400 |
| 2024-09-30 | 3.860 | 3.900 | 3.840 | 3.900 | 3.531 | 403,400 |
| 2024-09-27 | 3.910 | 3.910 | 3.870 | 3.870 | 3.504 | 289,800 |
| 2024-09-26 | 3.890 | 3.930 | 3.890 | 3.910 | 3.540 | 122,700 |
| 2024-09-25 | 3.950 | 3.950 | 3.870 | 3.890 | 3.522 | 1,365,700 |
| 2024-09-24 | 3.920 | 3.940 | 3.890 | 3.940 | 3.567 | 1,480,900 |
| 2024-09-23 | 3.920 | 3.940 | 3.890 | 3.920 | 3.549 | 830,400 |
| 2024-09-20 | 3.880 | 3.920 | 3.870 | 3.920 | 3.549 | 442,300 |
| 2024-09-19 | 3.830 | 3.870 | 3.820 | 3.860 | 3.494 | 510,400 |
| 2024-09-18 | 3.810 | 3.850 | 3.810 | 3.830 | 3.467 | 347,200 |
| 2024-09-17 | 3.800 | 3.820 | 3.770 | 3.810 | 3.449 | 430,900 |
| 2024-09-13 | 3.800 | 3.820 | 3.780 | 3.800 | 3.440 | 646,600 |
| 2024-09-12 | 3.800 | 3.820 | 3.800 | 3.820 | 3.458 | 61,100 |
| 2024-09-11 | 3.850 | 3.850 | 3.800 | 3.800 | 3.440 | 169,600 |
| 2024-09-10 | 3.860 | 3.870 | 3.850 | 3.850 | 3.485 | 259,300 |
| 2024-09-09 | 3.820 | 3.870 | 3.820 | 3.860 | 3.494 | 208,000 |
| 2024-09-06 | 3.840 | 3.840 | 3.790 | 3.830 | 3.467 | 481,700 |
| 2024-09-05 | 3.820 | 3.840 | 3.800 | 3.840 | 3.476 | 430,600 |
| 2024-09-04 | 3.820 | 3.860 | 3.820 | 3.840 | 3.476 | 116,800 |
| 2024-09-03 | 3.870 | 3.890 | 3.830 | 3.880 | 3.513 | 608,800 |
| 2024-09-02 | 3.870 | 3.870 | 3.800 | 3.860 | 3.494 | 770,400 |
| 2024-08-30 | 3.850 | 3.890 | 3.810 | 3.870 | 3.504 | 702,100 |
| 2024-08-29 | 3.820 | 3.950 | 3.800 | 3.850 | 3.485 | 5,013,100 |
| 2024-08-28 | 3.780 | 3.820 | 3.780 | 3.810 | 3.449 | 2,854,700 |
| 2024-08-27 | 3.820 | 3.820 | 3.770 | 3.780 | 3.422 | 170,200 |
| 2024-08-26 | 3.790 | 3.830 | 3.790 | 3.820 | 3.458 | 380,300 |
| 2024-08-23 | 3.780 | 3.800 | 3.770 | 3.780 | 3.422 | 1,323,800 |
| 2024-08-22 | 3.770 | 3.800 | 3.750 | 3.780 | 3.422 | 234,500 |
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.