Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia · Delayed Price · Currency is MYR 3.270
+0.090 (2.83%)
At close: Aug 11, 2026
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -0.91% | 545,800 |
| Jul 7, 2026 | 3.29 | 3.32 | 3.27 | 3.28 | 3.28 | - | 409,300 |
| Jul 6, 2026 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | -0.30% | 184,300 |
| Jul 3, 2026 | 3.26 | 3.31 | 3.24 | 3.29 | 3.29 | 1.23% | 204,400 |
| Jul 2, 2026 | 3.25 | 3.26 | 3.22 | 3.25 | 3.25 | - | 202,100 |
| 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 |