Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-21 | 3.800 | 3.800 | 3.760 | 3.790 | 3.431 | 126,200 |
| 2024-08-20 | 3.780 | 3.830 | 3.780 | 3.790 | 3.431 | 288,300 |
| 2024-08-19 | 3.800 | 3.810 | 3.770 | 3.780 | 3.422 | 134,400 |
| 2024-08-16 | 3.830 | 3.840 | 3.790 | 3.800 | 3.440 | 560,800 |
| 2024-08-15 | 3.810 | 3.830 | 3.780 | 3.830 | 3.467 | 456,200 |
| 2024-08-14 | 3.710 | 3.810 | 3.700 | 3.800 | 3.440 | 853,400 |
| 2024-08-13 | 3.710 | 3.710 | 3.690 | 3.700 | 3.350 | 97,300 |
| 2024-08-12 | 3.720 | 3.730 | 3.690 | 3.720 | 3.368 | 155,200 |
| 2024-08-09 | 3.670 | 3.720 | 3.670 | 3.700 | 3.350 | 71,700 |
| 2024-08-08 | 3.690 | 3.710 | 3.660 | 3.670 | 3.322 | 182,000 |
| 2024-08-07 | 3.650 | 3.710 | 3.650 | 3.690 | 3.341 | 169,500 |
| 2024-08-06 | 3.630 | 3.710 | 3.580 | 3.680 | 3.331 | 1,162,800 |
| 2024-08-05 | 3.680 | 3.680 | 3.570 | 3.680 | 3.331 | 3,953,000 |
| 2024-08-02 | 3.730 | 3.730 | 3.680 | 3.690 | 3.341 | 596,000 |
| 2024-08-01 | 3.740 | 3.770 | 3.720 | 3.730 | 3.377 | 159,300 |
| 2024-07-31 | 3.750 | 3.760 | 3.730 | 3.730 | 3.377 | 387,400 |
| 2024-07-30 | 3.730 | 3.750 | 3.720 | 3.750 | 3.395 | 298,600 |
| 2024-07-29 | 3.730 | 3.750 | 3.720 | 3.730 | 3.377 | 124,600 |
| 2024-07-26 | 3.710 | 3.750 | 3.710 | 3.740 | 3.386 | 464,000 |
| 2024-07-25 | 3.720 | 3.730 | 3.710 | 3.720 | 3.368 | 785,300 |
| 2024-07-24 | 3.730 | 3.740 | 3.720 | 3.730 | 3.377 | 196,100 |
| 2024-07-23 | 3.740 | 3.750 | 3.730 | 3.730 | 3.377 | 60,300 |
| 2024-07-22 | 3.750 | 3.750 | 3.720 | 3.740 | 3.386 | 242,100 |
| 2024-07-19 | 3.770 | 3.770 | 3.740 | 3.750 | 3.395 | 303,000 |
| 2024-07-18 | 3.760 | 3.770 | 3.740 | 3.770 | 3.413 | 198,700 |
| 2024-07-17 | 3.730 | 3.770 | 3.730 | 3.760 | 3.404 | 271,700 |
| 2024-07-16 | 3.760 | 3.770 | 3.710 | 3.720 | 3.368 | 1,016,200 |
| 2024-07-15 | 3.740 | 3.780 | 3.730 | 3.760 | 3.404 | 233,800 |
| 2024-07-12 | 3.750 | 3.770 | 3.740 | 3.760 | 3.404 | 115,400 |
| 2024-07-11 | 3.740 | 3.760 | 3.730 | 3.740 | 3.386 | 354,700 |
| 2024-07-10 | 3.740 | 3.750 | 3.710 | 3.750 | 3.395 | 962,500 |
| 2024-07-09 | 3.740 | 3.750 | 3.700 | 3.740 | 3.386 | 515,800 |
| 2024-07-05 | 3.750 | 3.760 | 3.700 | 3.740 | 3.386 | 1,530,400 |
| 2024-07-04 | 3.800 | 3.800 | 3.730 | 3.740 | 3.386 | 700,300 |
| 2024-07-03 | 3.800 | 3.820 | 3.740 | 3.800 | 3.440 | 851,300 |
| 2024-07-02 | 3.760 | 3.800 | 3.760 | 3.790 | 3.431 | 413,600 |
| 2024-07-01 | 3.730 | 3.770 | 3.710 | 3.770 | 3.413 | 415,700 |
| 2024-06-28 | 3.750 | 3.770 | 3.720 | 3.730 | 3.377 | 205,300 |
| 2024-06-27 | 3.770 | 3.770 | 3.720 | 3.750 | 3.395 | 502,100 |
| 2024-06-26 | 3.820 | 3.820 | 3.760 | 3.780 | 3.422 | 118,700 |
| 2024-06-25 | 3.820 | 3.860 | 3.780 | 3.800 | 3.440 | 637,400 |
| 2024-06-24 | 3.880 | 3.880 | 3.780 | 3.820 | 3.458 | 1,144,100 |
| 2024-06-21 | 3.720 | 3.880 | 3.720 | 3.880 | 3.513 | 2,244,700 |
| 2024-06-20 | 3.750 | 3.760 | 3.700 | 3.720 | 3.368 | 561,300 |
| 2024-06-19 | 3.750 | 3.760 | 3.740 | 3.760 | 3.404 | 283,500 |
| 2024-06-18 | 3.750 | 3.770 | 3.740 | 3.760 | 3.404 | 651,500 |
| 2024-06-14 | 3.770 | 3.790 | 3.720 | 3.750 | 3.395 | 849,900 |
| 2024-06-13 | 3.810 | 3.820 | 3.750 | 3.760 | 3.404 | 869,300 |
| 2024-06-12 | 3.900 | 3.900 | 3.780 | 3.810 | 3.449 | 810,900 |
| 2024-06-11 | 3.860 | 3.900 | 3.850 | 3.900 | 3.531 | 543,200 |
| 2024-06-10 | 3.930 | 3.930 | 3.870 | 3.900 | 3.531 | 435,900 |
| 2024-06-07 | 3.900 | 3.950 | 3.880 | 3.930 | 3.558 | 978,800 |
| 2024-06-06 | 3.880 | 3.910 | 3.830 | 3.900 | 3.531 | 777,100 |
| 2024-06-05 | 3.880 | 3.900 | 3.850 | 3.880 | 3.513 | 331,900 |
| 2024-06-04 | 3.820 | 3.910 | 3.820 | 3.910 | 3.540 | 1,066,000 |
| 2024-05-31 | 3.890 | 3.920 | 3.780 | 3.780 | 3.422 | 924,100 |
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.