Syarikat Takaful Malaysia Keluarga Bhd.(MY:6139)
RM2.85-0.05 (-1.72%)
MY:6139
Syarikat Takaful Malaysia Keluarga Bhd. historical prices
RM2.85
At close:-0.05 (-1.72%)
Syarikat Takaful Malaysia Keluarga Bhd. (6139) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -1.72% | 367,500 | 0.36 |
| Nov 10, 2026 | 2.89 | 2.92 | 2.83 | 2.90 | 2.90 | +0.35% | 1,328,700 | 1.30 |
| Nov 09, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 2.90 | 2.91 | 2.87 | 2.89 | 2.89 | -2.03% | 497,900 | 0.48 |
| Nov 05, 2026 | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | +1.03% | 672,000 | 0.65 |
| Nov 04, 2026 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -1.02% | 666,900 | 0.65 |
| Nov 03, 2026 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | +0.68% | 267,400 | 0.26 |
| Nov 02, 2026 | 2.95 | 2.96 | 2.90 | 2.93 | 2.93 | -0.68% | 260,400 | 0.24 |
| Oct 30, 2026 | 2.90 | 2.97 | 2.89 | 2.95 | 2.95 | +1.72% | 527,700 | 0.49 |
| Oct 29, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | +2.11% | 907,200 | 0.84 |
| Oct 28, 2026 | 2.84 | 2.85 | 2.81 | 2.84 | 2.84 | 0.00% | 1,158,900 | 1.06 |
| Oct 27, 2026 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | -0.70% | 3,040,000 | 2.81 |
| Oct 26, 2026 | 2.83 | 2.86 | 2.80 | 2.86 | 2.86 | +1.78% | 1,231,400 | 1.15 |
| Oct 23, 2026 | 2.83 | 2.83 | 2.80 | 2.81 | 2.81 | -1.06% | 1,471,800 | 1.39 |
| Oct 22, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | +1.07% | 565,200 | 0.53 |
| Oct 21, 2026 | 2.80 | 2.81 | 2.78 | 2.81 | 2.81 | +0.36% | 545,500 | 0.52 |
| Oct 20, 2026 | 2.86 | 2.86 | 2.78 | 2.80 | 2.80 | -2.10% | 1,779,400 | 1.71 |
| Oct 19, 2026 | 2.90 | 2.91 | 2.84 | 2.86 | 2.86 | -1.38% | 1,187,900 | 1.16 |
| Oct 16, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | +0.38% | 1,151,800 | 1.13 |
| Oct 15, 2026 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | -0.38% | 842,600 | 0.83 |
| Oct 14, 2026 | 2.87 | 2.90 | 2.84 | 2.90 | 2.90 | +1.05% | 626,700 | 0.62 |
| Oct 13, 2026 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -0.66% | 888,200 | 0.88 |
| Oct 12, 2026 | 2.87 | 2.89 | 2.85 | 2.89 | 2.89 | +1.01% | 558,200 | 0.55 |
| Oct 09, 2026 | 2.85 | 2.88 | 2.84 | 2.86 | 2.86 | +0.35% | 892,100 | 0.88 |
| Oct 08, 2026 | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | -1.04% | 856,100 | 0.85 |
| Oct 07, 2026 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | 0.00% | 959,200 | 0.96 |
| Oct 06, 2026 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -0.69% | 909,600 | 0.91 |
| Oct 05, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | +0.38% | 2,089,700 | 2.15 |
| Oct 02, 2026 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | 0.00% | 3,000,500 | 3.22 |
| Oct 01, 2026 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | -1.73% | 2,292,700 | 2.55 |
| Sep 30, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.34% | 1,084,500 | 1.23 |
| Sep 29, 2026 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -1.34% | 1,661,400 | 1.93 |
| Sep 28, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.33% | 2,586,100 | 3.13 |
| Sep 25, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | -1.64% | 1,642,500 | 2.04 |
| Sep 24, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | +0.33% | 1,002,200 | 1.27 |
| Sep 23, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.98% | 490,600 | 0.62 |
| Sep 22, 2026 | 3.03 | 3.09 | 3.02 | 3.07 | 3.07 | +1.99% | 996,500 | 1.28 |
| Sep 21, 2026 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 1,164,200 | 1.53 |
| Sep 18, 2026 | 3.04 | 3.07 | 3.02 | 3.02 | 3.02 | -0.33% | 878,000 | 1.16 |
| Sep 17, 2026 | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | -0.66% | 1,207,900 | 1.64 |
| Sep 16, 2026 | 3.05 | 3.08 | 3.02 | 3.05 | 3.05 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 1,498,100 | 2.05 |
| Sep 14, 2026 | 3.07 | 3.11 | 3.06 | 3.07 | 3.07 | +0.33% | 964,700 | 1.35 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 1,265,400 | 1.79 |
| Sep 10, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.32% | 961,300 | 1.38 |
| Sep 09, 2026 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | -1.58% | 1,052,800 | 1.55 |
| Sep 08, 2026 | 3.14 | 3.18 | 3.11 | 3.16 | 3.16 | +0.96% | 963,900 | 1.43 |
| Sep 07, 2026 | 3.10 | 3.14 | 3.09 | 3.13 | 3.13 | +1.29% | 1,020,300 | 1.55 |
| Sep 04, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | 0.00% | 524,099 | 0.80 |
| Sep 03, 2026 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 1,270,900 | 1.98 |
