Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 3.010
-0.010 (-0.33%)
At close: Sep 21, 2026
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 1,164,200 |
| Sep 18, 2026 | 3.04 | 3.07 | 3.02 | 3.02 | 3.02 | -0.33% | 878,000 |
| Sep 17, 2026 | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | -0.66% | 1,207,900 |
| Sep 15, 2026 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 1,498,100 |
| Sep 14, 2026 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | 0.33% | 964,700 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 1,265,400 |
| Sep 10, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.32% | 961,300 |
| Sep 9, 2026 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | -1.58% | 1,052,800 |
| Sep 8, 2026 | 3.14 | 3.18 | 3.11 | 3.16 | 3.16 | 0.96% | 963,900 |
| Sep 7, 2026 | 3.10 | 3.14 | 3.09 | 3.13 | 3.13 | 1.29% | 1,020,300 |
| Sep 4, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | - | 524,100 |
| Sep 3, 2026 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 1,270,900 |
| Sep 2, 2026 | 3.10 | 3.16 | 3.07 | 3.12 | 3.12 | 0.32% | 2,242,100 |
| Sep 1, 2026 | 3.18 | 3.18 | 3.10 | 3.11 | 3.11 | -1.89% | 1,576,700 |
| Aug 28, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 807,000 |
| Aug 27, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 752,700 |
| Aug 26, 2026 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | -0.31% | 474,700 |
| Aug 24, 2026 | 3.19 | 3.19 | 3.16 | 3.19 | 3.19 | 0.31% | 756,500 |
| Aug 21, 2026 | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 1,394,900 |
| Aug 20, 2026 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -1.83% | 831,400 |
| Aug 19, 2026 | 3.23 | 3.30 | 3.21 | 3.27 | 3.27 | 1.24% | 811,200 |
| Aug 18, 2026 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -1.52% | 308,700 |
| Aug 17, 2026 | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | 0.31% | 1,562,600 |
| Aug 14, 2026 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | 0.31% | 198,700 |
| Aug 13, 2026 | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | - | 347,700 |
| Aug 12, 2026 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | -0.31% | 827,900 |
| Aug 11, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 2.83% | 793,600 |
| Aug 10, 2026 | 3.17 | 3.22 | 3.17 | 3.18 | 3.18 | 0.32% | 453,900 |
| Aug 7, 2026 | 3.23 | 3.23 | 3.16 | 3.17 | 3.17 | -0.63% | 647,000 |
| Aug 6, 2026 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -1.85% | 987,500 |
| Aug 5, 2026 | 3.16 | 3.30 | 3.16 | 3.25 | 3.25 | 3.50% | 2,149,200 |
| Aug 4, 2026 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | -0.95% | 904,800 |
| Aug 3, 2026 | 3.22 | 3.23 | 3.15 | 3.17 | 3.17 | -0.94% | 551,400 |
| Jul 31, 2026 | 3.20 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 2,189,800 |
| Jul 30, 2026 | 3.20 | 3.22 | 3.19 | 3.21 | 3.21 | 0.63% | 2,386,600 |
| Jul 29, 2026 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | 1.59% | 503,700 |
| Jul 28, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 1,077,900 |
| Jul 27, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.31% | 291,400 |
| Jul 24, 2026 | 3.17 | 3.23 | 3.16 | 3.19 | 3.19 | 0.63% | 341,900 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 819,500 |
| Jul 22, 2026 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | - | 251,500 |
| Jul 21, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.62% | 940,300 |
| Jul 20, 2026 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | 0.31% | 299,300 |
| Jul 17, 2026 | 3.21 | 3.23 | 3.19 | 3.20 | 3.20 | - | 480,200 |
| Jul 16, 2026 | 3.20 | 3.23 | 3.19 | 3.20 | 3.20 | - | 964,800 |
| Jul 15, 2026 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -1.84% | 1,066,400 |
| Jul 14, 2026 | 3.24 | 3.28 | 3.20 | 3.26 | 3.26 | 0.62% | 763,800 |
| Jul 13, 2026 | 3.22 | 3.29 | 3.22 | 3.24 | 3.24 | -0.31% | 290,400 |
| Jul 10, 2026 | 3.20 | 3.26 | 3.20 | 3.25 | 3.25 | 1.56% | 180,500 |
| Jul 9, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 1,001,100 |