Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 3.160
+0.060 (1.94%)
At close: Nov 17, 2025
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.10 | 3.17 | 3.10 | 3.16 | 3.16 | 1.94% | 659,000 |
| Nov 14, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 276,000 |
| Nov 13, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | 0.97% | 321,200 |
| Nov 12, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | - | 574,700 |
| Nov 11, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 681,900 |
| Nov 10, 2025 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 576,100 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 502,600 |
| Nov 6, 2025 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 876,200 |
| Nov 5, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 209,100 |
| Nov 4, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 566,100 |
| Nov 3, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | - | 359,700 |
| Oct 31, 2025 | 3.09 | 3.12 | 3.09 | 3.10 | 3.10 | 0.32% | 686,500 |
| Oct 30, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 334,800 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | -0.32% | 358,900 |
| Oct 28, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 1,100,100 |
| Oct 27, 2025 | 3.11 | 3.13 | 3.10 | 3.10 | 3.10 | - | 323,600 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 1,434,200 |
| Oct 23, 2025 | 3.12 | 3.15 | 3.09 | 3.14 | 3.14 | 0.64% | 1,239,100 |
| Oct 22, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | - | 366,400 |
| Oct 21, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | 0.32% | 773,200 |
| Oct 17, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.27% | 472,600 |
| Oct 16, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | -0.32% | 1,241,100 |
| Oct 15, 2025 | 3.14 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 2,702,200 |
| Oct 14, 2025 | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | -0.32% | 644,300 |
| Oct 13, 2025 | 3.13 | 3.20 | 3.12 | 3.15 | 3.15 | -0.32% | 1,214,400 |
| Oct 10, 2025 | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | 0.32% | 1,833,600 |
| Oct 9, 2025 | 3.14 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | 569,900 |
| Oct 8, 2025 | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 397,800 |
| Oct 7, 2025 | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.63% | 443,200 |
| Oct 6, 2025 | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | -0.32% | 1,002,300 |
| Oct 3, 2025 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | 0.63% | 486,000 |
| Oct 2, 2025 | 3.18 | 3.25 | 3.13 | 3.15 | 3.15 | -0.32% | 2,384,100 |
| Oct 1, 2025 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 2.60% | 953,900 |
| Sep 30, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 683,500 |
| Sep 29, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.09 | 0.98% | 589,600 |
| Sep 26, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 1,088,000 |
| Sep 25, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 454,500 |
| Sep 24, 2025 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | - | 963,400 |
| Sep 23, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 1,123,500 |
| Sep 22, 2025 | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.32% | 811,800 |
| Sep 19, 2025 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.98% | 1,316,100 |
| Sep 18, 2025 | 3.06 | 3.10 | 3.05 | 3.05 | 3.05 | - | 1,251,200 |
| Sep 17, 2025 | 3.08 | 3.12 | 3.04 | 3.05 | 3.05 | -0.97% | 1,559,500 |
| Sep 12, 2025 | 3.05 | 3.08 | 3.02 | 3.08 | 3.08 | 1.65% | 625,700 |
| Sep 11, 2025 | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 1,169,000 |
| Sep 10, 2025 | 3.14 | 3.14 | 3.03 | 3.04 | 3.04 | -2.88% | 1,876,700 |
| Sep 9, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.95% | 320,900 |
| Sep 8, 2025 | 3.04 | 3.10 | 3.04 | 3.07 | 3.07 | 0.99% | 1,271,000 |
| Sep 4, 2025 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | - | 314,500 |
| Sep 3, 2025 | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | -0.33% | 1,979,500 |