Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 3.210
-0.090 (-2.73%)
At close: Feb 27, 2026
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.31 | 3.32 | 3.20 | 3.21 | 3.21 | -2.73% | 1,296,300 |
| Feb 26, 2026 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 350,500 |
| Feb 25, 2026 | 3.32 | 3.33 | 3.29 | 3.31 | 3.31 | -0.30% | 322,800 |
| Feb 24, 2026 | 3.36 | 3.37 | 3.29 | 3.32 | 3.32 | -1.48% | 652,700 |
| Feb 23, 2026 | 3.36 | 3.38 | 3.35 | 3.37 | 3.37 | -0.30% | 200,500 |
| Feb 20, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.88% | 460,400 |
| Feb 19, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | - | 270,200 |
| Feb 16, 2026 | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | 0.89% | 339,500 |
| Feb 13, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.88% | 369,500 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.45% | 200,300 |
| Feb 11, 2026 | 3.39 | 3.46 | 3.38 | 3.46 | 3.46 | 2.06% | 4,249,500 |
| Feb 10, 2026 | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | 0.89% | 739,100 |
| Feb 9, 2026 | 3.38 | 3.40 | 3.31 | 3.36 | 3.36 | -0.30% | 759,200 |
| Feb 6, 2026 | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | - | 582,200 |
| Feb 5, 2026 | 3.46 | 3.47 | 3.37 | 3.37 | 3.37 | -3.16% | 954,400 |
| Feb 4, 2026 | 3.43 | 3.54 | 3.43 | 3.48 | 3.48 | 0.58% | 1,274,500 |
| Feb 3, 2026 | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | -0.29% | 1,583,900 |
| Jan 30, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 0.58% | 1,592,300 |
| Jan 29, 2026 | 3.46 | 3.46 | 3.40 | 3.45 | 3.45 | -0.58% | 1,907,400 |
| Jan 28, 2026 | 3.39 | 3.47 | 3.38 | 3.47 | 3.47 | 2.36% | 1,858,000 |
| Jan 27, 2026 | 3.42 | 3.43 | 3.39 | 3.39 | 3.39 | -0.88% | 1,286,300 |
| Jan 26, 2026 | 3.38 | 3.43 | 3.33 | 3.42 | 3.42 | 0.88% | 1,497,400 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.35 | 3.39 | 3.39 | - | 892,100 |
| Jan 22, 2026 | 3.30 | 3.42 | 3.30 | 3.39 | 3.39 | 3.04% | 1,320,800 |
| Jan 21, 2026 | 3.24 | 3.31 | 3.24 | 3.29 | 3.29 | 0.61% | 715,800 |
| Jan 20, 2026 | 3.33 | 3.33 | 3.23 | 3.27 | 3.27 | -1.80% | 1,141,000 |
| Jan 19, 2026 | 3.28 | 3.36 | 3.27 | 3.33 | 3.33 | 1.52% | 1,811,100 |
| Jan 16, 2026 | 3.19 | 3.29 | 3.19 | 3.28 | 3.28 | 2.82% | 1,358,800 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 476,900 |
| Jan 14, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 0.95% | 659,800 |
| Jan 13, 2026 | 3.20 | 3.22 | 3.17 | 3.17 | 3.17 | -0.63% | 565,000 |
| Jan 12, 2026 | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | 0.63% | 536,400 |
| Jan 9, 2026 | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | 0.96% | 209,400 |
| Jan 8, 2026 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | 0.64% | 533,900 |
| Jan 7, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | - | 406,900 |
| Jan 6, 2026 | 3.14 | 3.15 | 3.10 | 3.12 | 3.12 | -0.64% | 1,126,200 |
| Jan 5, 2026 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | - | 585,900 |
| Jan 2, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 1.29% | 309,500 |
| Dec 31, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.64% | 339,700 |
| Dec 30, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.32% | 162,800 |
| Dec 29, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 284,000 |
| Dec 26, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | - | 121,900 |
| Dec 24, 2025 | 3.08 | 3.13 | 3.08 | 3.12 | 3.12 | 1.30% | 311,300 |
| Dec 23, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -0.32% | 777,100 |
| Dec 22, 2025 | 3.08 | 3.12 | 3.08 | 3.09 | 3.09 | 0.32% | 360,000 |
| Dec 19, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | - | 1,579,400 |
| Dec 18, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | - | 561,800 |
| Dec 17, 2025 | 3.13 | 3.14 | 3.08 | 3.08 | 3.08 | -1.60% | 717,800 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -1.26% | 622,700 |
| Dec 15, 2025 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | 0.32% | 384,000 |