Syarikat Takaful Malaysia Bhd (TAKA)

TAKA
🏛️ 말레이시아 →
3.16
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.62 3.72 3.60 3.70 1.4M
2021-12-30 3.64 3.68 3.59 3.62 1.6M
2021-12-29 3.65 3.65 3.61 3.64 1.7M
2021-12-28 3.72 3.74 3.71 3.74 1.2M
2021-12-27 3.72 3.74 3.70 3.71 0.8M
2021-12-24 3.65 3.72 3.65 3.69 1.2M
2021-12-23 3.63 3.68 3.63 3.64 1.5M
2021-12-22 3.64 3.67 3.62 3.62 1.7M
2021-12-21 3.61 3.68 3.61 3.63 0.9M
2021-12-20 3.58 3.65 3.58 3.59 2.4M
2021-12-17 3.60 3.60 3.57 3.58 1.0M
2021-12-16 3.61 3.65 3.57 3.58 1.0M
2021-12-15 3.60 3.62 3.59 3.59 1.2M
2021-12-14 3.59 3.59 3.55 3.56 0.5M
2021-12-13 3.62 3.64 3.58 3.59 0.6M
2021-12-10 3.60 3.60 3.59 3.60 0.2M
2021-12-09 3.61 3.62 3.59 3.60 1.6M
2021-12-08 3.63 3.64 3.61 3.61 1.4M
2021-12-07 3.63 3.64 3.62 3.63 0.5M
2021-12-06 3.68 3.68 3.61 3.61 0.6M
2021-12-02 3.73 3.78 3.62 3.68 1.4M
2021-12-01 3.63 3.76 3.62 3.73 1.3M
2021-11-30 3.57 3.70 3.57 3.64 1.8M
2021-11-29 3.58 3.58 3.52 3.54 3.9M
2021-11-26 3.60 3.60 3.58 3.59 1.6M
2021-11-25 3.63 3.63 3.59 3.59 2.1M
2021-11-24 3.67 3.67 3.60 3.63 4.9M
2021-11-23 3.67 3.69 3.66 3.68 1.5M
2021-11-22 3.65 3.70 3.64 3.67 1.1M
2021-11-19 3.64 3.66 3.60 3.65 2.1M
2021-11-18 3.63 3.63 3.59 3.61 0.6M
2021-11-17 3.65 3.66 3.59 3.61 1.8M
2021-11-16 3.78 3.79 3.65 3.65 2.5M
2021-11-15 3.71 3.80 3.71 3.76 2.5M
2021-11-12 3.65 3.70 3.65 3.68 2.2M
2021-11-11 3.59 3.73 3.58 3.64 1.7M
2021-11-10 3.64 3.66 3.57 3.58 2.0M
2021-11-09 3.68 3.68 3.61 3.65 2.2M
2021-11-08 3.69 3.70 3.64 3.66 1.9M
2021-11-05 3.78 3.79 3.67 3.69 2.1M
2021-11-03 3.86 3.86 3.76 3.77 2.0M
2021-11-02 3.83 3.89 3.83 3.84 2.7M
2021-11-01 3.94 3.94 3.82 3.83 4.8M
2021-10-29 3.96 3.98 3.94 3.97 2.2M
2021-10-28 3.95 3.98 3.94 3.97 2.2M
2021-10-27 3.96 3.96 3.93 3.96 2.2M
2021-10-26 4.00 4.00 3.94 3.95 1.8M
2021-10-25 4.01 4.03 3.95 3.97 3.3M
2021-10-22 3.97 4.02 3.93 4.01 2.5M
2021-10-21 4.00 4.04 3.95 3.95 4.3M
2021-10-20 4.02 4.10 3.99 3.99 5.7M
2021-10-18 4.00 4.06 3.99 4.00 1.9M
2021-10-15 3.99 4.00 3.98 3.99 1.1M
2021-10-14 3.99 4.05 3.96 3.97 3.1M
2021-10-13 3.99 4.05 3.95 3.95 3.7M
2021-10-12 4.01 4.07 3.98 3.99 2.0M
2021-10-11 4.12 4.12 3.96 3.97 5.7M
2021-10-08 4.14 4.20 4.09 4.11 1.2M
2021-10-07 4.14 4.14 4.13 4.14 0.2M
2021-10-06 4.13 4.15 4.13 4.13 0.2M
2021-10-05 4.20 4.25 4.13 4.15 0.3M
2021-10-04 4.20 4.22 4.18 4.18 0.1M
2021-10-01 4.22 4.22 4.18 4.19 0.2M
2021-09-30 4.24 4.25 4.22 4.22 0.2M
2021-09-29 4.26 4.27 4.23 4.24 0.1M
2021-09-28 4.26 4.26 4.24 4.25 0.4M
2021-09-27 4.28 4.28 4.25 4.26 0.2M
2021-09-24 4.29 4.29 4.26 4.28 0.4M
2021-09-23 4.33 4.33 4.28 4.29 0.4M
2021-09-22 4.29 4.34 4.28 4.33 0.3M
2021-09-21 4.29 4.32 4.28 4.32 0.2M
2021-09-20 4.30 4.33 4.30 4.31 0.1M
2021-09-17 4.35 4.35 4.30 4.30 0.2M
2021-09-15 4.38 4.38 4.34 4.35 0.3M
2021-09-14 4.36 4.39 4.36 4.38 0.1M
2021-09-13 4.39 4.39 4.35 4.35 0.1M
2021-09-10 4.39 4.39 4.36 4.38 0.0M
2021-09-09 4.38 4.39 4.36 4.37 0.2M
2021-09-08 4.38 4.40 4.37 4.38 0.1M
2021-09-07 4.35 4.40 4.35 4.40 0.0M
2021-09-06 4.39 4.40 4.35 4.35 0.2M
2021-09-03 4.44 4.44 4.38 4.39 0.2M
2021-09-02 4.46 4.47 4.41 4.41 0.1M
2021-09-01 4.48 4.50 4.48 4.48 0.2M
2021-08-30 4.42 4.49 4.40 4.48 0.5M
2021-08-27 4.43 4.43 4.36 4.40 0.6M
2021-08-26 4.49 4.49 4.43 4.43 0.6M
2021-08-25 4.32 4.60 4.31 4.52 1.5M
2021-08-24 4.31 4.40 4.29 4.30 0.5M
2021-08-23 4.31 4.33 4.27 4.28 0.2M
2021-08-20 4.30 4.31 4.30 4.31 0.0M
2021-08-19 4.30 4.31 4.27 4.29 0.1M
2021-08-18 4.18 4.32 4.18 4.28 0.2M
2021-08-17 4.24 4.24 4.17 4.18 1.2M
2021-08-16 4.29 4.29 4.24 4.25 0.2M
2021-08-13 4.28 4.30 4.28 4.29 0.1M
2021-08-12 4.28 4.30 4.27 4.30 0.4M
2021-08-11 4.29 4.32 4.27 4.28 0.3M
2021-08-09 4.29 4.30 4.29 4.29 0.2M
2021-08-06 4.30 4.31 4.29 4.30 0.0M
2021-08-05 4.30 4.32 4.29 4.30 0.0M
2021-08-04 4.30 4.31 4.29 4.30 0.2M
2021-08-03 4.29 4.32 4.29 4.32 0.3M
2021-08-02 4.31 4.31 4.29 4.30 0.1M
2021-07-30 4.29 4.31 4.29 4.31 0.3M
2021-07-29 4.29 4.33 4.29 4.29 0.1M
2021-07-28 4.30 4.31 4.29 4.30 0.1M
2021-07-27 4.30 4.31 4.29 4.29 0.1M
2021-07-26 4.30 4.31 4.29 4.30 0.0M
2021-07-23 4.30 4.31 4.28 4.30 0.1M
2021-07-22 4.32 4.32 4.28 4.30 0.3M
2021-07-21 4.32 4.32 4.29 4.29 0.8M
2021-07-19 4.30 4.34 4.30 4.32 0.4M
2021-07-16 4.30 4.30 4.28 4.30 0.0M
2021-07-15 4.30 4.30 4.28 4.30 0.2M
2021-07-14 4.28 4.29 4.28 4.28 0.1M
2021-07-13 4.30 4.30 4.26 4.29 0.0M
2021-07-12 4.29 4.30 4.26 4.28 0.1M
2021-07-09 4.26 4.30 4.26 4.29 0.0M
2021-07-08 4.31 4.34 4.28 4.29 0.3M
2021-07-07 4.32 4.32 4.29 4.32 0.5M
2021-07-06 4.36 4.36 4.32 4.33 0.3M
2021-07-05 4.33 4.35 4.32 4.33 0.1M
2021-07-02 4.34 4.37 4.32 4.33 0.1M
2021-07-01 4.35 4.36 4.31 4.35 0.4M
2021-06-30 4.38 4.40 4.35 4.35 0.2M
2021-06-29 4.40 4.41 4.40 4.40 0.1M
2021-06-28 4.42 4.44 4.35 4.40 0.3M
2021-06-25 4.48 4.48 4.43 4.43 0.3M
2021-06-24 4.51 4.51 4.45 4.48 0.6M
2021-06-23 4.48 4.51 4.48 4.50 0.3M
2021-06-22 4.51 4.52 4.48 4.48 0.1M
2021-06-21 4.50 4.52 4.48 4.48 0.1M
2021-06-18 4.50 4.55 4.48 4.52 0.3M
2021-06-17 4.45 4.55 4.45 4.50 0.3M
2021-06-16 4.41 4.58 4.41 4.48 1.8M
2021-06-15 4.42 4.44 4.41 4.41 0.3M
2021-06-14 4.43 4.43 4.42 4.42 0.2M
2021-06-11 4.42 4.43 4.41 4.42 0.1M
2021-06-10 4.43 4.43 4.41 4.42 0.0M
2021-06-09 4.42 4.43 4.40 4.42 0.4M
2021-06-08 4.45 4.45 4.40 4.41 0.2M
2021-06-04 4.42 4.43 4.41 4.41 0.3M
2021-06-03 4.43 4.43 4.40 4.43 0.3M
2021-06-02 4.43 4.45 4.39 4.42 0.4M
2021-06-01 4.45 4.45 4.39 4.42 0.5M
2021-05-31 4.45 4.47 4.40 4.44 0.8M
2021-05-28 4.50 4.50 4.48 4.49 0.9M
2021-05-27 4.40 4.50 4.40 4.48 0.8M
2021-05-25 4.44 4.45 4.37 4.38 0.3M
2021-05-24 4.40 4.44 4.38 4.44 0.1M
2021-05-21 4.36 4.40 4.32 4.38 0.1M
2021-05-20 4.45 4.48 4.36 4.38 0.4M
2021-05-19 4.45 4.46 4.35 4.38 0.4M
2021-05-18 4.47 4.48 4.40 4.45 0.1M
2021-05-17 4.46 4.49 4.39 4.44 0.2M
2021-05-12 4.44 4.50 4.44 4.46 0.1M
2021-05-11 4.49 4.49 4.42 4.43 0.1M
2021-05-10 4.50 4.51 4.45 4.49 0.1M
2021-05-07 4.47 4.50 4.46 4.49 0.1M
2021-05-06 4.50 4.52 4.46 4.46 0.3M
2021-05-05 4.49 4.53 4.49 4.50 0.3M
2021-05-04 4.49 4.50 4.49 4.49 0.3M
2021-05-03 4.47 4.55 4.47 4.50 0.3M
2021-04-30 4.47 4.58 4.45 4.46 0.4M
2021-04-28 4.49 4.49 4.43 4.45 0.3M
2021-04-27 4.50 4.50 4.46 4.47 0.5M
2021-04-26 4.49 4.55 4.45 4.50 0.3M
2021-04-23 4.49 4.53 4.47 4.49 0.3M
2021-04-22 4.49 4.51 4.48 4.49 0.3M
2021-04-21 4.55 4.57 4.49 4.49 0.4M
2021-04-20 4.58 4.59 4.54 4.55 0.4M
2021-04-19 4.59 4.59 4.55 4.58 0.2M
2021-04-16 4.57 4.59 4.57 4.58 0.2M
2021-04-15 4.62 4.62 4.57 4.58 0.4M
2021-04-14 4.63 4.63 4.59 4.60 0.2M
2021-04-13 4.60 4.64 4.58 4.63 0.4M
2021-04-12 4.60 4.66 4.57 4.58 0.4M
2021-04-09 4.65 4.67 4.58 4.60 1.3M
2021-04-08 4.68 4.69 4.64 4.68 1.5M
2021-04-07 4.69 4.69 4.64 4.68 1.9M
2021-04-06 4.69 4.70 4.68 4.69 0.5M
2021-04-05 4.70 4.72 4.68 4.69 0.5M
2021-04-02 4.72 4.75 4.68 4.70 0.3M
2021-04-01 4.73 4.73 4.68 4.70 0.8M
2021-03-31 4.72 4.75 4.70 4.75 0.1M
2021-03-30 4.76 4.79 4.72 4.75 0.3M
2021-03-29 4.82 4.82 4.76 4.77 0.1M
2021-03-26 4.79 4.83 4.75 4.83 0.1M
2021-03-25 4.75 4.79 4.72 4.79 0.3M
2021-03-24 4.70 4.80 4.70 4.73 0.5M
2021-03-23 4.85 4.85 4.72 4.74 0.3M
2021-03-22 4.80 4.90 4.78 4.85 0.4M
2021-03-19 4.86 4.97 4.80 4.85 0.2M
2021-03-18 4.99 4.99 4.86 4.86 0.2M
2021-03-17 4.99 4.99 4.95 4.99 0.3M
2021-03-16 5.00 5.00 4.95 4.98 0.5M
2021-03-15 4.95 4.99 4.92 4.99 0.4M
2021-03-12 4.99 4.99 4.90 4.94 0.1M
2021-03-11 4.95 5.00 4.93 4.99 0.5M
2021-03-10 5.00 5.00 4.90 4.98 0.3M
2021-03-09 5.00 5.05 4.91 4.99 1.0M
2021-03-08 4.81 5.08 4.81 5.01 3.3M
2021-03-05 4.69 4.85 4.69 4.81 1.0M
2021-03-04 4.64 4.78 4.62 4.72 0.6M
2021-03-03 4.64 4.66 4.61 4.64 0.1M
2021-03-02 4.60 4.68 4.58 4.66 1.0M
2021-03-01 4.61 4.65 4.56 4.60 0.6M
2021-02-26 4.60 4.62 4.55 4.60 0.7M
2021-02-25 4.62 4.63 4.60 4.62 1.4M
2021-02-24 4.50 4.65 4.50 4.57 4.1M
2021-02-23 4.38 4.39 4.36 4.36 0.1M
2021-02-22 4.36 4.45 4.36 4.38 0.3M
2021-02-19 4.39 4.48 4.33 4.38 0.7M
2021-02-18 4.47 4.47 4.40 4.40 0.5M
2021-02-17 4.41 4.47 4.41 4.47 0.2M
2021-02-16 4.35 4.40 4.34 4.40 0.6M
2021-02-15 4.31 4.36 4.31 4.35 0.7M
2021-02-11 4.30 4.32 4.27 4.31 0.4M
2021-02-10 4.29 4.32 4.29 4.30 0.2M
2021-02-09 4.26 4.29 4.26 4.28 0.5M
2021-02-08 4.35 4.35 4.25 4.26 0.7M
2021-02-05 4.30 4.46 4.29 4.32 1.1M
2021-02-04 4.33 4.35 4.30 4.30 0.5M
2021-02-03 4.36 4.36 4.30 4.33 0.3M
2021-02-02 4.35 4.35 4.29 4.31 0.4M
2021-01-29 4.34 4.36 4.29 4.30 0.6M
2021-01-27 4.29 4.37 4.27 4.34 1.1M
2021-01-26 4.34 4.35 4.28 4.29 0.3M
2021-01-25 4.40 4.40 4.34 4.34 0.3M
2021-01-22 4.42 4.43 4.38 4.40 1.0M
2021-01-21 4.46 4.46 4.42 4.43 0.1M
2021-01-20 4.44 4.44 4.40 4.42 0.4M
2021-01-19 4.49 4.49 4.41 4.44 0.3M
2021-01-18 4.52 4.54 4.46 4.48 0.2M
2021-01-15 4.58 4.58 4.52 4.57 0.1M
2021-01-14 4.50 4.60 4.50 4.58 0.1M
2021-01-13 4.49 4.50 4.45 4.50 0.6M
2021-01-12 4.48 4.50 4.41 4.48 0.1M
2021-01-11 4.50 4.53 4.48 4.51 0.4M
2021-01-08 4.61 4.61 4.51 4.57 0.2M
2021-01-07 4.75 4.75 4.50 4.62 0.2M
2021-01-06 4.84 4.85 4.80 4.81 0.2M
2021-01-05 4.80 4.84 4.79 4.84 0.2M
2021-01-04 4.83 4.84 4.75 4.80 0.9M