Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 3.250
+0.010 (0.31%)
At close: Jul 1, 2026
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | 0.31% | 301,000 |
| Jun 30, 2026 | 3.27 | 3.27 | 3.20 | 3.24 | 3.24 | -0.92% | 465,400 |
| Jun 29, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.62% | 80,100 |
| Jun 26, 2026 | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | - | 155,300 |
| Jun 25, 2026 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | - | 333,500 |
| Jun 24, 2026 | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | 0.31% | 259,000 |
| Jun 23, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -1.52% | 385,700 |
| Jun 22, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -1.50% | 216,400 |
| Jun 19, 2026 | 3.30 | 3.34 | 3.29 | 3.34 | 3.34 | 0.60% | 406,300 |
| Jun 18, 2026 | 3.30 | 3.35 | 3.27 | 3.32 | 3.32 | 0.61% | 675,700 |
| Jun 16, 2026 | 3.33 | 3.33 | 3.27 | 3.30 | 3.30 | -1.20% | 636,100 |
| Jun 15, 2026 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 0.91% | 272,400 |
| Jun 12, 2026 | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | 0.91% | 178,300 |
| Jun 11, 2026 | 3.29 | 3.32 | 3.27 | 3.28 | 3.28 | -0.30% | 396,200 |
| Jun 10, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.20% | 140,700 |
| Jun 9, 2026 | 3.29 | 3.36 | 3.28 | 3.33 | 3.33 | 1.22% | 399,000 |
| Jun 8, 2026 | 3.31 | 3.31 | 3.28 | 3.29 | 3.29 | -1.79% | 298,900 |
| Jun 5, 2026 | 3.31 | 3.40 | 3.30 | 3.35 | 3.35 | 1.52% | 1,769,200 |
| Jun 4, 2026 | 3.32 | 3.35 | 3.28 | 3.30 | 3.30 | -0.60% | 907,400 |
| Jun 3, 2026 | 3.40 | 3.42 | 3.30 | 3.32 | 3.32 | -2.35% | 1,329,900 |
| May 29, 2026 | 3.44 | 3.55 | 3.39 | 3.40 | 3.40 | -0.58% | 1,465,600 |
| May 28, 2026 | 3.41 | 3.42 | 3.39 | 3.42 | 3.42 | 0.29% | 400,700 |
| May 26, 2026 | 3.44 | 3.51 | 3.41 | 3.41 | 3.41 | -1.45% | 330,700 |
| May 25, 2026 | 3.46 | 3.49 | 3.43 | 3.46 | 3.46 | - | 452,300 |
| May 22, 2026 | 3.46 | 3.49 | 3.46 | 3.46 | 3.46 | -0.86% | 174,500 |
| May 21, 2026 | 3.47 | 3.55 | 3.44 | 3.49 | 3.49 | 0.58% | 486,300 |
| May 20, 2026 | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -2.53% | 158,500 |
| 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 |