Syarikat Takaful Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 3.100 | 3.170 | 3.100 | 3.160 | 2.984 | 659,000 |
| 2025-11-14 | 3.100 | 3.120 | 3.090 | 3.100 | 2.928 | 276,000 |
| 2025-11-13 | 3.080 | 3.130 | 3.080 | 3.110 | 2.937 | 321,200 |
| 2025-11-12 | 3.080 | 3.100 | 3.070 | 3.080 | 2.909 | 574,700 |
| 2025-11-11 | 3.080 | 3.090 | 3.070 | 3.080 | 2.909 | 681,900 |
| 2025-11-10 | 3.080 | 3.090 | 3.070 | 3.070 | 2.899 | 576,100 |
| 2025-11-07 | 3.100 | 3.100 | 3.080 | 3.080 | 2.909 | 502,600 |
| 2025-11-06 | 3.100 | 3.140 | 3.080 | 3.100 | 2.928 | 876,200 |
| 2025-11-05 | 3.110 | 3.110 | 3.090 | 3.100 | 2.928 | 209,100 |
| 2025-11-04 | 3.090 | 3.120 | 3.080 | 3.110 | 2.937 | 566,100 |
| 2025-11-03 | 3.100 | 3.110 | 3.080 | 3.100 | 2.928 | 359,700 |
| 2025-10-31 | 3.090 | 3.120 | 3.090 | 3.100 | 2.928 | 686,500 |
| 2025-10-30 | 3.090 | 3.100 | 3.090 | 3.090 | 2.918 | 334,800 |
| 2025-10-29 | 3.100 | 3.100 | 3.080 | 3.090 | 2.918 | 358,900 |
| 2025-10-28 | 3.100 | 3.120 | 3.080 | 3.100 | 2.928 | 1,100,100 |
| 2025-10-27 | 3.110 | 3.130 | 3.100 | 3.100 | 2.928 | 323,600 |
| 2025-10-24 | 3.160 | 3.160 | 3.100 | 3.100 | 2.928 | 1,434,200 |
| 2025-10-23 | 3.120 | 3.150 | 3.090 | 3.140 | 2.966 | 1,239,100 |
← NewerPage 5 of 5 · 258 trading days
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.