Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 3.030
-0.050 (-1.62%)
At close: Aug 29, 2025
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -0.65% | 440,300 |
| Aug 27, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 393,800 |
| Aug 26, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 619,600 |
| Aug 25, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | - | 797,300 |
| Aug 22, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -0.63% | 797,700 |
| Aug 21, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | 0.63% | 374,200 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 425,600 |
| Aug 19, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.31% | 331,200 |
| Aug 18, 2025 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 0.95% | 79,800 |
| Aug 15, 2025 | 3.17 | 3.19 | 3.15 | 3.16 | 3.16 | - | 595,200 |
| Aug 14, 2025 | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -0.63% | 665,600 |
| Aug 13, 2025 | 3.20 | 3.22 | 3.17 | 3.18 | 3.18 | -0.31% | 438,900 |
| Aug 12, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.31% | 95,600 |
| Aug 11, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | 0.95% | 286,300 |
| Aug 8, 2025 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.31% | 170,400 |
| Aug 7, 2025 | 3.19 | 3.19 | 3.16 | 3.18 | 3.18 | -0.31% | 179,500 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 113,900 |
| Aug 5, 2025 | 3.26 | 3.26 | 3.17 | 3.20 | 3.20 | - | 340,500 |
| 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 |