Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 2.950
+0.050 (1.72%)
At close: Oct 30, 2026
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.90 | 2.97 | 2.89 | 2.95 | 2.95 | 1.72% | 527,700 |
| Oct 29, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 2.11% | 907,200 |
| Oct 28, 2026 | 2.84 | 2.85 | 2.81 | 2.84 | 2.84 | - | 1,158,900 |
| Oct 27, 2026 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | -0.70% | 3,040,000 |
| Oct 26, 2026 | 2.83 | 2.86 | 2.80 | 2.86 | 2.86 | 1.78% | 1,231,400 |
| Oct 23, 2026 | 2.83 | 2.83 | 2.80 | 2.81 | 2.81 | -1.06% | 1,471,800 |
| Oct 22, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.07% | 565,200 |
| Oct 21, 2026 | 2.80 | 2.81 | 2.78 | 2.81 | 2.81 | 0.36% | 545,500 |
| Oct 20, 2026 | 2.86 | 2.86 | 2.78 | 2.80 | 2.80 | -2.10% | 1,779,400 |
| Oct 19, 2026 | 2.90 | 2.91 | 2.84 | 2.86 | 2.86 | -1.38% | 1,187,900 |
| Oct 16, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 0.35% | 1,151,800 |
| Oct 15, 2026 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | -0.34% | 842,600 |
| Oct 14, 2026 | 2.87 | 2.90 | 2.84 | 2.90 | 2.90 | 1.05% | 626,700 |
| Oct 13, 2026 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 888,200 |
| Oct 12, 2026 | 2.87 | 2.89 | 2.85 | 2.89 | 2.89 | 1.05% | 558,200 |
| Oct 9, 2026 | 2.85 | 2.88 | 2.84 | 2.86 | 2.86 | 0.35% | 892,100 |
| Oct 8, 2026 | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | -1.04% | 856,100 |
| Oct 7, 2026 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | - | 959,200 |
| Oct 6, 2026 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -0.69% | 909,600 |
| Oct 5, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | 0.35% | 2,089,700 |
| Oct 2, 2026 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | - | 3,000,500 |
| Oct 1, 2026 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | -1.70% | 2,292,700 |
| Sep 30, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.34% | 1,084,500 |
| Sep 29, 2026 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -1.34% | 1,661,400 |
| Sep 28, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.33% | 2,586,100 |
| Sep 25, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -1.64% | 1,642,500 |
| Sep 24, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | 0.33% | 1,002,200 |
| Sep 23, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.98% | 490,600 |
| Sep 22, 2026 | 3.03 | 3.09 | 3.02 | 3.07 | 3.07 | 1.99% | 996,500 |
| 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 |