Syarikat Takaful Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.830	2.830	2.800	2.810	2.810	1,458,800
2026-10-22	2.800	2.840	2.800	2.840	2.840	565,200
2026-10-21	2.800	2.810	2.780	2.810	2.810	545,500
2026-10-20	2.860	2.860	2.780	2.800	2.800	1,779,400
2026-10-19	2.900	2.910	2.840	2.860	2.860	1,187,900
2026-10-16	2.890	2.910	2.880	2.900	2.900	1,151,800
2026-10-15	2.900	2.900	2.850	2.890	2.890	842,600
2026-10-14	2.870	2.900	2.840	2.900	2.900	626,700
2026-10-13	2.900	2.900	2.850	2.870	2.870	888,200
2026-10-12	2.870	2.890	2.850	2.890	2.890	558,200
2026-10-09	2.850	2.880	2.840	2.860	2.860	892,100
2026-10-08	2.880	2.880	2.830	2.850	2.850	856,100
2026-10-07	2.880	2.900	2.850	2.880	2.880	959,200
2026-10-06	2.910	2.940	2.880	2.880	2.880	909,600
2026-10-05	2.900	2.920	2.900	2.900	2.900	2,089,700
2026-10-02	2.900	2.920	2.880	2.890	2.890	3,000,500
2026-10-01	2.940	2.940	2.880	2.890	2.890	2,292,700
2026-09-30	2.980	2.980	2.940	2.940	2.940	1,084,500
2026-09-29	2.990	2.990	2.940	2.950	2.950	1,661,400
2026-09-28	3.010	3.010	2.960	2.990	2.990	2,586,100
2026-09-25	3.040	3.040	2.980	3.000	3.000	1,642,500
2026-09-24	3.070	3.070	3.020	3.050	3.050	1,001,000
2026-09-23	3.100	3.100	3.040	3.040	3.040	490,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.