Syarikat Takaful Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	3.200	3.230	3.180	3.200	3.200	2,189,800
2026-07-30	3.200	3.220	3.190	3.210	3.210	2,386,600
2026-07-29	3.160	3.210	3.160	3.190	3.190	503,700
2026-07-28	3.180	3.200	3.140	3.140	3.140	1,077,900
2026-07-27	3.210	3.210	3.170	3.180	3.180	291,400
2026-07-24	3.170	3.230	3.160	3.190	3.190	341,900
2026-07-23	3.200	3.200	3.170	3.170	3.170	819,500
2026-07-22	3.190	3.210	3.180	3.190	3.190	251,500
2026-07-21	3.210	3.210	3.180	3.190	3.190	940,300
2026-07-20	3.200	3.240	3.200	3.210	3.210	299,300
2026-07-17	3.210	3.230	3.190	3.200	3.200	480,200
2026-07-16	3.200	3.230	3.190	3.200	3.200	964,800
2026-07-15	3.250	3.280	3.200	3.200	3.200	1,066,400
2026-07-14	3.240	3.280	3.200	3.260	3.260	763,800
2026-07-13	3.220	3.290	3.220	3.240	3.240	290,400
2026-07-10	3.200	3.260	3.200	3.250	3.250	180,500
2026-07-09	3.250	3.250	3.200	3.200	3.200	1,001,100
2026-07-08	3.300	3.300	3.240	3.250	3.250	499,000
2026-07-07	3.290	3.320	3.270	3.280	3.280	409,300
2026-07-06	3.290	3.290	3.260	3.280	3.280	184,300
2026-07-03	3.260	3.310	3.240	3.290	3.290	204,400
2026-07-02	3.250	3.260	3.220	3.250	3.250	202,100
2026-07-01	3.240	3.250	3.210	3.250	3.250	301,000
2026-06-30	3.270	3.270	3.200	3.240	3.240	465,400
2026-06-29	3.250	3.280	3.240	3.270	3.270	80,100
2026-06-26	3.250	3.270	3.220	3.250	3.250	155,300
2026-06-25	3.260	3.280	3.250	3.250	3.250	333,500
2026-06-24	3.250	3.270	3.240	3.250	3.250	259,000
2026-06-23	3.290	3.290	3.240	3.240	3.240	385,700
2026-06-22	3.340	3.340	3.290	3.290	3.290	216,400
2026-06-19	3.300	3.340	3.290	3.340	3.340	406,300
2026-06-18	3.300	3.350	3.270	3.320	3.320	675,700
2026-06-17	3.300	3.300	3.300	3.300	3.300	0
2026-06-16	3.330	3.330	3.270	3.300	3.300	636,100
2026-06-15	3.300	3.350	3.300	3.340	3.340	272,400
2026-06-12	3.280	3.330	3.260	3.310	3.310	178,300
2026-06-11	3.290	3.320	3.270	3.280	3.280	396,200
2026-06-10	3.320	3.320	3.290	3.290	3.290	140,700
2026-06-09	3.290	3.360	3.280	3.330	3.330	399,000
2026-06-08	3.310	3.310	3.280	3.290	3.290	298,900
2026-06-05	3.310	3.400	3.300	3.350	3.350	1,769,200
2026-06-04	3.320	3.350	3.280	3.300	3.300	907,400
2026-06-03	3.400	3.420	3.300	3.320	3.320	1,329,900
2026-06-02	3.400	3.400	3.400	3.400	3.400	0
2026-06-01	3.400	3.400	3.400	3.400	3.400	0
2026-05-29	3.440	3.550	3.390	3.400	3.400	1,465,600
2026-05-28	3.410	3.420	3.390	3.420	3.420	400,700
2026-05-27	3.410	3.410	3.410	3.410	3.410	0
2026-05-26	3.440	3.510	3.410	3.410	3.410	330,700
2026-05-25	3.460	3.490	3.430	3.460	3.460	452,300
2026-05-22	3.460	3.490	3.460	3.460	3.460	174,500
2026-05-21	3.470	3.550	3.440	3.490	3.490	486,300
2026-05-20	3.560	3.560	3.460	3.470	3.470	158,500
2026-05-19	3.520	3.560	3.480	3.560	3.560	366,000
2026-05-18	3.540	3.560	3.480	3.520	3.520	1,114,200
2026-05-15	3.400	3.580	3.400	3.540	3.540	2,749,900
2026-05-14	3.400	3.420	3.380	3.390	3.390	161,700
2026-05-13	3.420	3.420	3.390	3.400	3.400	194,000
2026-05-12	3.430	3.440	3.380	3.410	3.410	428,600
2026-05-11	3.450	3.460	3.430	3.440	3.440	366,300

← NewerPage 2 of 3 · 131 trading daysOlder →

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.