Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia
· Delayed Price · Currency is MYR 3.370
-0.030 (-0.88%)
At close: Dec 5, 2025
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 1,358,000 |
| Dec 4, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 924,100 |
| Dec 3, 2025 | 3.44 | 3.45 | 3.41 | 3.45 | 3.45 | 0.29% | 1,071,000 |
| Dec 2, 2025 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | 1.18% | 937,900 |
| Dec 1, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 724,800 |
| Nov 28, 2025 | 3.40 | 3.44 | 3.34 | 3.38 | 3.38 | -0.59% | 870,800 |
| Nov 27, 2025 | 3.27 | 3.43 | 3.27 | 3.40 | 3.40 | 3.98% | 3,251,900 |
| Nov 26, 2025 | 3.22 | 3.34 | 3.22 | 3.27 | 3.27 | 4.81% | 3,478,600 |
| Nov 25, 2025 | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | -0.32% | 916,000 |
| Nov 24, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | 1.29% | 347,000 |
| Nov 21, 2025 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | - | 249,200 |
| Nov 20, 2025 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 1,552,900 |
| Nov 19, 2025 | 3.12 | 3.14 | 3.10 | 3.11 | 3.11 | - | 1,067,200 |
| Nov 18, 2025 | 3.16 | 3.17 | 3.11 | 3.11 | 3.11 | -1.58% | 501,600 |
| Nov 17, 2025 | 3.10 | 3.17 | 3.10 | 3.16 | 3.16 | 1.94% | 659,000 |
| Nov 14, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 276,000 |
| Nov 13, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | 0.97% | 321,200 |
| Nov 12, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | - | 574,700 |
| Nov 11, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 681,900 |
| Nov 10, 2025 | 3.08 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 576,100 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 502,600 |
| Nov 6, 2025 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 876,200 |
| Nov 5, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 209,100 |
| Nov 4, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 566,100 |
| Nov 3, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | - | 359,700 |
| Oct 31, 2025 | 3.09 | 3.12 | 3.09 | 3.10 | 3.10 | 0.32% | 686,500 |
| Oct 30, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 334,800 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | -0.32% | 358,900 |
| Oct 28, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 1,100,100 |
| Oct 27, 2025 | 3.11 | 3.13 | 3.10 | 3.10 | 3.10 | - | 323,600 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 1,434,200 |
| Oct 23, 2025 | 3.12 | 3.15 | 3.09 | 3.14 | 3.14 | 0.64% | 1,239,100 |
| Oct 22, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | - | 366,400 |
| Oct 21, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | 0.32% | 773,200 |
| Oct 17, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.27% | 472,600 |
| Oct 16, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | -0.32% | 1,241,100 |
| Oct 15, 2025 | 3.14 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 2,702,200 |
| Oct 14, 2025 | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | -0.32% | 644,300 |
| Oct 13, 2025 | 3.13 | 3.20 | 3.12 | 3.15 | 3.15 | -0.32% | 1,214,400 |
| Oct 10, 2025 | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | 0.32% | 1,833,600 |
| Oct 9, 2025 | 3.14 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | 569,900 |
| Oct 8, 2025 | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 397,800 |
| Oct 7, 2025 | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.63% | 443,200 |
| Oct 6, 2025 | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | -0.32% | 1,002,300 |
| Oct 3, 2025 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | 0.63% | 486,000 |
| Oct 2, 2025 | 3.18 | 3.25 | 3.13 | 3.15 | 3.15 | -0.32% | 2,384,100 |
| Oct 1, 2025 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 2.60% | 953,900 |
| Sep 30, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 683,500 |
| Sep 29, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.09 | 0.98% | 589,600 |
| Sep 26, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 1,088,000 |