Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 3.200
-0.020 (-0.62%)
At close: Aug 4, 2025
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -0.62% | 343,500 |
| Aug 1, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 104,300 |
| Jul 31, 2025 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 528,700 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | -1.54% | 470,800 |
| Jul 29, 2025 | 3.24 | 3.27 | 3.20 | 3.24 | 3.24 | - | 449,100 |
| Jul 28, 2025 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 484,100 |
| Jul 25, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.30% | 47,200 |
| Jul 24, 2025 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.90% | 79,500 |
| Jul 23, 2025 | 3.30 | 3.33 | 3.27 | 3.32 | 3.32 | 0.91% | 527,000 |
| Jul 22, 2025 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 275,200 |
| Jul 21, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -1.20% | 285,600 |
| Jul 18, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 1.22% | 110,000 |
| Jul 17, 2025 | 3.35 | 3.35 | 3.26 | 3.28 | 3.28 | -1.80% | 814,100 |
| Jul 16, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.47% | 434,300 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -1.45% | 301,200 |
| Jul 14, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 44,300 |
| Jul 11, 2025 | 3.41 | 3.46 | 3.41 | 3.42 | 3.42 | 0.29% | 182,400 |
| Jul 10, 2025 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | 0.29% | 250,700 |
| Jul 9, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | - | 65,700 |
| Jul 8, 2025 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | -0.87% | 91,600 |
| Jul 7, 2025 | 3.44 | 3.46 | 3.41 | 3.43 | 3.43 | -0.29% | 90,900 |
| Jul 4, 2025 | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | 0.88% | 275,100 |
| Jul 3, 2025 | 3.42 | 3.44 | 3.41 | 3.41 | 3.41 | -0.29% | 103,100 |
| Jul 2, 2025 | 3.45 | 3.45 | 3.41 | 3.42 | 3.42 | -0.58% | 116,700 |
| Jul 1, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | 0.88% | 35,900 |
| Jun 30, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | - | 121,500 |
| Jun 26, 2025 | 3.40 | 3.44 | 3.40 | 3.41 | 3.41 | 0.29% | 109,600 |
| Jun 25, 2025 | 3.41 | 3.41 | 3.38 | 3.40 | 3.40 | 0.59% | 99,200 |
| Jun 24, 2025 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | 0.60% | 126,800 |
| Jun 23, 2025 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | - | 81,800 |
| Jun 20, 2025 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | - | 143,800 |
| Jun 19, 2025 | 3.38 | 3.39 | 3.36 | 3.36 | 3.36 | -0.59% | 109,300 |
| Jun 18, 2025 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | 0.30% | 129,400 |
| Jun 17, 2025 | 3.41 | 3.43 | 3.37 | 3.37 | 3.37 | -1.17% | 294,200 |
| Jun 16, 2025 | 3.43 | 3.44 | 3.40 | 3.41 | 3.41 | -0.58% | 190,700 |
| Jun 13, 2025 | 3.43 | 3.47 | 3.43 | 3.43 | 3.43 | - | 71,100 |
| Jun 12, 2025 | 3.45 | 3.48 | 3.43 | 3.43 | 3.43 | -0.58% | 264,400 |
| Jun 11, 2025 | 3.47 | 3.49 | 3.45 | 3.45 | 3.45 | -0.29% | 139,600 |
| Jun 10, 2025 | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | -0.29% | 40,500 |
| Jun 9, 2025 | 3.46 | 3.50 | 3.46 | 3.47 | 3.47 | 0.29% | 163,100 |
| Jun 6, 2025 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -0.86% | 88,400 |
| Jun 5, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 41,100 |
| Jun 4, 2025 | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | -0.29% | 252,600 |
| Jun 3, 2025 | 3.53 | 3.53 | 3.44 | 3.49 | 3.49 | -3.06% | 112,100 |
| May 30, 2025 | 3.46 | 3.60 | 3.44 | 3.60 | 3.60 | 4.05% | 290,700 |
| May 29, 2025 | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | 0.58% | 172,500 |
| May 28, 2025 | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | -0.58% | 249,100 |
| May 27, 2025 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | - | 167,300 |
| May 26, 2025 | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | -0.57% | 91,600 |
| May 23, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | 0.29% | 123,600 |