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 |
| Sep 25, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 454,500 |
| Sep 24, 2025 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | - | 963,400 |
| Sep 23, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 1,123,500 |
| Sep 22, 2025 | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.32% | 811,800 |
| Sep 19, 2025 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 0.98% | 1,316,100 |
| Sep 18, 2025 | 3.06 | 3.10 | 3.05 | 3.05 | 3.05 | - | 1,251,200 |
| Sep 17, 2025 | 3.08 | 3.12 | 3.04 | 3.05 | 3.05 | -0.97% | 1,559,500 |
| Sep 12, 2025 | 3.05 | 3.08 | 3.02 | 3.08 | 3.08 | 1.65% | 625,700 |
| Sep 11, 2025 | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 1,169,000 |
| Sep 10, 2025 | 3.14 | 3.14 | 3.03 | 3.04 | 3.04 | -2.88% | 1,876,700 |
| Sep 9, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.95% | 320,900 |
| Sep 8, 2025 | 3.04 | 3.10 | 3.04 | 3.07 | 3.07 | 0.99% | 1,271,000 |
| Sep 4, 2025 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | - | 314,500 |
| Sep 3, 2025 | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | -0.33% | 1,979,500 |
| Sep 2, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.66% | 251,900 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -1.62% | 1,506,700 |
| Aug 28, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -0.65% | 440,300 |
| Aug 27, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 393,800 |
| Aug 26, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 619,600 |
| Aug 25, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | - | 797,300 |
| Aug 22, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -0.63% | 797,700 |
| Aug 21, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | 0.63% | 374,200 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 425,600 |
| Aug 19, 2025 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | -0.31% | 331,200 |
| Aug 18, 2025 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 0.95% | 79,800 |
| Aug 15, 2025 | 3.17 | 3.19 | 3.15 | 3.16 | 3.16 | - | 595,200 |
| Aug 14, 2025 | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -0.63% | 665,600 |
| Aug 13, 2025 | 3.20 | 3.22 | 3.17 | 3.18 | 3.18 | -0.31% | 438,900 |
| Aug 12, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.31% | 95,600 |
| Aug 11, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | 0.95% | 286,300 |
| Aug 8, 2025 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.31% | 170,400 |
| Aug 7, 2025 | 3.19 | 3.19 | 3.16 | 3.18 | 3.18 | -0.31% | 179,500 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 113,900 |
| Aug 5, 2025 | 3.26 | 3.26 | 3.17 | 3.20 | 3.20 | - | 340,500 |
| Aug 4, 2025 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -0.62% | 343,500 |
| Aug 1, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 104,300 |
| Jul 31, 2025 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 528,700 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.17 | 3.19 | 3.19 | -1.54% | 470,800 |
| Jul 29, 2025 | 3.24 | 3.27 | 3.20 | 3.24 | 3.24 | - | 449,100 |
| Jul 28, 2025 | 3.28 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 484,100 |
| Jul 25, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.30% | 47,200 |
| Jul 24, 2025 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.90% | 79,500 |
| Jul 23, 2025 | 3.30 | 3.33 | 3.27 | 3.32 | 3.32 | 0.91% | 527,000 |
| Jul 22, 2025 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 275,200 |
| Jul 21, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -1.20% | 285,600 |
| Jul 18, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 1.22% | 110,000 |
| Jul 17, 2025 | 3.35 | 3.35 | 3.26 | 3.28 | 3.28 | -1.80% | 814,100 |
| Jul 16, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.47% | 434,300 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -1.45% | 301,200 |
| Jul 14, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 44,300 |