Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 3.560
+0.040 (1.14%)
At close: May 19, 2026
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | 1.14% | 366,000 |
| May 18, 2026 | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | -0.56% | 1,114,200 |
| May 15, 2026 | 3.40 | 3.58 | 3.40 | 3.54 | 3.54 | 4.42% | 2,749,900 |
| May 14, 2026 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 161,700 |
| May 13, 2026 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | -0.29% | 194,000 |
| May 12, 2026 | 3.43 | 3.44 | 3.38 | 3.41 | 3.41 | -0.87% | 428,600 |
| May 11, 2026 | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | -0.29% | 366,300 |
| May 8, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | - | 258,300 |
| May 7, 2026 | 3.42 | 3.46 | 3.42 | 3.45 | 3.45 | 0.88% | 156,500 |
| May 6, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | - | 387,400 |
| May 5, 2026 | 3.34 | 3.43 | 3.33 | 3.42 | 3.42 | 2.40% | 298,500 |
| May 4, 2026 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 0.60% | 497,400 |
| Apr 30, 2026 | 3.41 | 3.41 | 3.31 | 3.32 | 3.32 | -2.64% | 391,000 |
| Apr 29, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.58% | 180,100 |
| Apr 28, 2026 | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | -0.58% | 230,300 |
| Apr 27, 2026 | 3.43 | 3.46 | 3.40 | 3.45 | 3.45 | - | 271,300 |
| Apr 24, 2026 | 3.49 | 3.51 | 3.45 | 3.45 | 3.45 | -1.99% | 3,235,000 |
| Apr 23, 2026 | 3.47 | 3.55 | 3.47 | 3.52 | 3.52 | 0.86% | 751,200 |
| Apr 22, 2026 | 3.49 | 3.52 | 3.46 | 3.49 | 3.49 | - | 638,200 |
| Apr 21, 2026 | 3.41 | 3.50 | 3.37 | 3.49 | 3.49 | 2.35% | 1,222,500 |
| Apr 20, 2026 | 3.37 | 3.41 | 3.34 | 3.41 | 3.41 | 1.19% | 437,500 |
| Apr 17, 2026 | 3.38 | 3.39 | 3.37 | 3.37 | 3.37 | -0.59% | 318,400 |
| Apr 16, 2026 | 3.30 | 3.40 | 3.30 | 3.39 | 3.39 | 2.73% | 607,800 |
| Apr 15, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 127,800 |
| Apr 14, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | 197,900 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -1.20% | 118,000 |
| Apr 10, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.61% | 444,000 |
| Apr 9, 2026 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 188,300 |
| Apr 8, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | 0.62% | 106,400 |
| Apr 7, 2026 | 3.33 | 3.35 | 3.25 | 3.25 | 3.25 | -2.40% | 382,100 |
| Apr 6, 2026 | 3.34 | 3.36 | 3.33 | 3.33 | 3.33 | -0.89% | 251,400 |
| Apr 3, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 0.90% | 502,000 |
| Apr 2, 2026 | 3.36 | 3.37 | 3.30 | 3.33 | 3.33 | -0.89% | 309,800 |
| Apr 1, 2026 | 3.31 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 795,000 |
| Mar 31, 2026 | 3.21 | 3.32 | 3.21 | 3.30 | 3.30 | 1.23% | 1,550,800 |
| Mar 30, 2026 | 3.26 | 3.27 | 3.20 | 3.26 | 3.26 | -1.21% | 740,000 |
| Mar 27, 2026 | 3.25 | 3.31 | 3.21 | 3.30 | 3.30 | 2.80% | 1,036,100 |
| Mar 26, 2026 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.62% | 132,100 |
| Mar 25, 2026 | 3.20 | 3.26 | 3.20 | 3.23 | 3.23 | 0.94% | 242,400 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.19 | 3.20 | 3.20 | -1.84% | 287,200 |
| Mar 19, 2026 | 3.27 | 3.28 | 3.21 | 3.26 | 3.26 | -0.31% | 551,400 |
| Mar 18, 2026 | 3.24 | 3.30 | 3.24 | 3.27 | 3.27 | 0.93% | 236,100 |
| Mar 17, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 1.25% | 168,700 |
| Mar 16, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 193,900 |
| Mar 13, 2026 | 3.21 | 3.27 | 3.20 | 3.24 | 3.24 | - | 186,100 |
| Mar 12, 2026 | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -1.22% | 236,900 |
| Mar 11, 2026 | 3.26 | 3.31 | 3.25 | 3.28 | 3.28 | 1.86% | 607,400 |
| Mar 10, 2026 | 3.15 | 3.25 | 3.15 | 3.22 | 3.22 | 2.22% | 743,400 |
| Mar 9, 2026 | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | -1.25% | 3,860,200 |
| Mar 6, 2026 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | 0.31% | 720,300 |