Syarikat Takaful Malaysia Keluarga Berhad (KLSE:TAKAFUL)
Malaysia
· Delayed Price · Currency is MYR 3.190
+0.010 (0.31%)
At close: Mar 6, 2026
KLSE:TAKAFUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | -1.25% | 3,860,200 |
| Mar 6, 2026 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | 0.31% | 720,300 |
| Mar 5, 2026 | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | 1.27% | 394,700 |
| Mar 4, 2026 | 3.21 | 3.25 | 3.13 | 3.14 | 3.14 | -2.48% | 1,052,300 |
| Mar 3, 2026 | 3.22 | 3.27 | 3.20 | 3.22 | 3.22 | 0.31% | 1,234,400 |
| Mar 2, 2026 | 3.19 | 3.29 | 3.16 | 3.21 | 3.21 | - | 820,100 |
| Feb 27, 2026 | 3.31 | 3.32 | 3.20 | 3.21 | 3.21 | -2.73% | 1,296,300 |
| Feb 26, 2026 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 350,500 |
| Feb 25, 2026 | 3.32 | 3.33 | 3.29 | 3.31 | 3.31 | -0.30% | 322,800 |
| Feb 24, 2026 | 3.36 | 3.37 | 3.29 | 3.32 | 3.32 | -1.48% | 652,700 |
| Feb 23, 2026 | 3.36 | 3.38 | 3.35 | 3.37 | 3.37 | -0.30% | 200,500 |
| Feb 20, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.88% | 460,400 |
| Feb 19, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | - | 270,200 |
| Feb 16, 2026 | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | 0.89% | 339,500 |
| Feb 13, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.88% | 369,500 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.45% | 200,300 |
| Feb 11, 2026 | 3.39 | 3.46 | 3.38 | 3.46 | 3.46 | 2.06% | 4,249,500 |
| Feb 10, 2026 | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | 0.89% | 739,100 |
| Feb 9, 2026 | 3.38 | 3.40 | 3.31 | 3.36 | 3.36 | -0.30% | 759,200 |
| Feb 6, 2026 | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | - | 582,200 |
| Feb 5, 2026 | 3.46 | 3.47 | 3.37 | 3.37 | 3.37 | -3.16% | 954,400 |
| Feb 4, 2026 | 3.43 | 3.54 | 3.43 | 3.48 | 3.48 | 0.58% | 1,274,500 |
| Feb 3, 2026 | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | -0.29% | 1,583,900 |
| Jan 30, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 0.58% | 1,592,300 |
| Jan 29, 2026 | 3.46 | 3.46 | 3.40 | 3.45 | 3.45 | -0.58% | 1,907,400 |
| Jan 28, 2026 | 3.39 | 3.47 | 3.38 | 3.47 | 3.47 | 2.36% | 1,858,000 |
| Jan 27, 2026 | 3.42 | 3.43 | 3.39 | 3.39 | 3.39 | -0.88% | 1,286,300 |
| Jan 26, 2026 | 3.38 | 3.43 | 3.33 | 3.42 | 3.42 | 0.88% | 1,497,400 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.35 | 3.39 | 3.39 | - | 892,100 |
| Jan 22, 2026 | 3.30 | 3.42 | 3.30 | 3.39 | 3.39 | 3.04% | 1,320,800 |
| Jan 21, 2026 | 3.24 | 3.31 | 3.24 | 3.29 | 3.29 | 0.61% | 715,800 |
| Jan 20, 2026 | 3.33 | 3.33 | 3.23 | 3.27 | 3.27 | -1.80% | 1,141,000 |
| Jan 19, 2026 | 3.28 | 3.36 | 3.27 | 3.33 | 3.33 | 1.52% | 1,811,100 |
| Jan 16, 2026 | 3.19 | 3.29 | 3.19 | 3.28 | 3.28 | 2.82% | 1,358,800 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 476,900 |
| Jan 14, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 0.95% | 659,800 |
| Jan 13, 2026 | 3.20 | 3.22 | 3.17 | 3.17 | 3.17 | -0.63% | 565,000 |
| Jan 12, 2026 | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | 0.63% | 536,400 |
| Jan 9, 2026 | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | 0.96% | 209,400 |
| Jan 8, 2026 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | 0.64% | 533,900 |
| Jan 7, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | - | 406,900 |
| Jan 6, 2026 | 3.14 | 3.15 | 3.10 | 3.12 | 3.12 | -0.64% | 1,126,200 |
| Jan 5, 2026 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | - | 585,900 |
| Jan 2, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 1.29% | 309,500 |
| Dec 31, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.64% | 339,700 |
| Dec 30, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.32% | 162,800 |
| Dec 29, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 284,000 |
| Dec 26, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | - | 121,900 |
| Dec 24, 2025 | 3.08 | 3.13 | 3.08 | 3.12 | 3.12 | 1.30% | 311,300 |
| Dec 23, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -0.32% | 777,100 |
| Dec 22, 2025 | 3.08 | 3.12 | 3.08 | 3.09 | 3.09 | 0.32% | 360,000 |
| Dec 19, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | - | 1,579,400 |
| Dec 18, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | - | 561,800 |
| Dec 17, 2025 | 3.13 | 3.14 | 3.08 | 3.08 | 3.08 | -1.60% | 717,800 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -1.26% | 622,700 |
| Dec 15, 2025 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | 0.32% | 384,000 |
| Dec 12, 2025 | 3.14 | 3.25 | 3.08 | 3.16 | 3.16 | -5.11% | 1,593,900 |
| Dec 11, 2025 | 3.34 | 3.36 | 3.32 | 3.33 | 3.15 | -0.30% | 1,209,000 |
| Dec 10, 2025 | 3.38 | 3.38 | 3.33 | 3.34 | 3.15 | -1.47% | 605,100 |
| Dec 9, 2025 | 3.34 | 3.39 | 3.34 | 3.39 | 3.20 | 1.50% | 418,900 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.15 | -0.89% | 752,100 |
| Dec 5, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.18 | -0.88% | 1,358,000 |
| Dec 4, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.21 | -1.45% | 924,100 |
| Dec 3, 2025 | 3.44 | 3.45 | 3.41 | 3.45 | 3.26 | 0.29% | 1,071,000 |
| Dec 2, 2025 | 3.40 | 3.45 | 3.39 | 3.44 | 3.25 | 1.18% | 937,900 |
| Dec 1, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.21 | 0.59% | 724,800 |
| Nov 28, 2025 | 3.40 | 3.44 | 3.34 | 3.38 | 3.19 | -0.59% | 870,800 |
| Nov 27, 2025 | 3.27 | 3.43 | 3.27 | 3.40 | 3.21 | 3.98% | 3,251,900 |
| Nov 26, 2025 | 3.22 | 3.34 | 3.22 | 3.27 | 3.09 | 4.81% | 3,478,600 |
| Nov 25, 2025 | 3.13 | 3.16 | 3.11 | 3.12 | 2.95 | -0.32% | 916,000 |
| Nov 24, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | 2.96 | 1.29% | 347,000 |
| Nov 21, 2025 | 3.10 | 3.12 | 3.09 | 3.09 | 2.92 | - | 249,200 |
| Nov 20, 2025 | 3.11 | 3.12 | 3.08 | 3.09 | 2.92 | -0.64% | 1,552,900 |
| Nov 19, 2025 | 3.12 | 3.14 | 3.10 | 3.11 | 2.94 | - | 1,067,200 |
| Nov 18, 2025 | 3.16 | 3.17 | 3.11 | 3.11 | 2.94 | -1.58% | 501,600 |
| Nov 17, 2025 | 3.10 | 3.17 | 3.10 | 3.16 | 2.98 | 1.94% | 659,000 |
| Nov 14, 2025 | 3.10 | 3.12 | 3.09 | 3.10 | 2.93 | -0.32% | 276,000 |
| Nov 13, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 2.94 | 0.97% | 321,200 |
| Nov 12, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 2.91 | - | 574,700 |
| Nov 11, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 2.91 | 0.33% | 681,900 |
| Nov 10, 2025 | 3.08 | 3.09 | 3.07 | 3.07 | 2.90 | -0.32% | 576,100 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 2.91 | -0.65% | 502,600 |
| Nov 6, 2025 | 3.10 | 3.14 | 3.08 | 3.10 | 2.93 | - | 876,200 |
| Nov 5, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 2.93 | -0.32% | 209,100 |
| Nov 4, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 2.94 | 0.32% | 566,100 |
| Nov 3, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 2.93 | - | 359,700 |
| Oct 31, 2025 | 3.09 | 3.12 | 3.09 | 3.10 | 2.93 | 0.32% | 686,500 |
| Oct 30, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 2.92 | - | 334,800 |
| Oct 29, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 2.92 | -0.32% | 358,900 |
| Oct 28, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 2.93 | - | 1,100,100 |
| Oct 27, 2025 | 3.11 | 3.13 | 3.10 | 3.10 | 2.93 | - | 323,600 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 2.93 | -1.27% | 1,434,200 |
| Oct 23, 2025 | 3.12 | 3.15 | 3.09 | 3.14 | 2.97 | 0.64% | 1,239,100 |
| Oct 22, 2025 | 3.12 | 3.14 | 3.11 | 3.12 | 2.95 | - | 366,400 |
| Oct 21, 2025 | 3.13 | 3.13 | 3.11 | 3.12 | 2.95 | 0.32% | 773,200 |
| Oct 17, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 2.94 | -1.27% | 472,600 |
| Oct 16, 2025 | 3.16 | 3.16 | 3.13 | 3.15 | 2.98 | -0.32% | 1,241,100 |
| Oct 15, 2025 | 3.14 | 3.17 | 3.11 | 3.16 | 2.98 | 0.64% | 2,702,200 |
| Oct 14, 2025 | 3.16 | 3.18 | 3.13 | 3.14 | 2.97 | -0.32% | 644,300 |
| Oct 13, 2025 | 3.13 | 3.20 | 3.12 | 3.15 | 2.98 | -0.32% | 1,214,400 |