Syarikat Takaful Malaysia Keluarga Berhad (TAKAFUL.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | 851,300 |
| 02 July 2024 | 3.76 | 3.80 | 3.76 | 3.79 | 3.79 | 413,600 |
| 01 July 2024 | 3.73 | 3.77 | 3.71 | 3.77 | 3.77 | 415,700 |
| 28 June 2024 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | 205,300 |
| 27 June 2024 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | 502,100 |
| 26 June 2024 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | 118,700 |
| 25 June 2024 | 3.82 | 3.86 | 3.78 | 3.80 | 3.80 | 637,400 |
| 24 June 2024 | 3.88 | 3.88 | 3.78 | 3.82 | 3.82 | 1,144,100 |
| 21 June 2024 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 2,244,700 |
| 20 June 2024 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | 561,300 |
| 18 June 2024 | 3.75 | 3.77 | 3.74 | 3.76 | 3.76 | 651,500 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 3.77 | 3.79 | 3.72 | 3.75 | 3.75 | 849,900 |
| 13 June 2024 | 3.81 | 3.82 | 3.75 | 3.76 | 3.76 | 869,300 |
| 12 June 2024 | 3.90 | 3.90 | 3.78 | 3.81 | 3.81 | 810,900 |
| 11 June 2024 | 3.86 | 3.90 | 3.85 | 3.90 | 3.90 | 543,200 |
| 10 June 2024 | 3.93 | 3.93 | 3.87 | 3.90 | 3.90 | 435,900 |
| 07 June 2024 | 3.90 | 3.95 | 3.88 | 3.93 | 3.93 | 978,800 |
| 06 June 2024 | 3.88 | 3.91 | 3.83 | 3.90 | 3.90 | 777,100 |
| 05 June 2024 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | 331,900 |
| 04 June 2024 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | 1,066,000 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 3.89 | 3.92 | 3.78 | 3.78 | 3.78 | 924,100 |
| 30 May 2024 | 3.88 | 3.90 | 3.84 | 3.89 | 3.89 | 1,399,100 |
| 29 May 2024 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | 2,789,900 |
| 28 May 2024 | 3.89 | 3.94 | 3.85 | 3.91 | 3.91 | 1,985,300 |
| 24 May 2024 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 821,400 |
| 23 May 2024 | 3.81 | 3.86 | 3.81 | 3.85 | 3.85 | 959,700 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 3.82 | 3.84 | 3.81 | 3.81 | 3.81 | 829,400 |
| 20 May 2024 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 705,500 |
| 17 May 2024 | 3.79 | 3.79 | 3.73 | 3.78 | 3.78 | 548,200 |
| 16 May 2024 | 3.79 | 3.81 | 3.77 | 3.80 | 3.80 | 393,800 |
| 15 May 2024 | 3.79 | 3.82 | 3.76 | 3.79 | 3.79 | 312,600 |
| 14 May 2024 | 3.76 | 3.82 | 3.72 | 3.79 | 3.79 | 773,500 |
| 13 May 2024 | 3.70 | 3.78 | 3.70 | 3.75 | 3.75 | 1,067,300 |
| 10 May 2024 | 3.68 | 3.71 | 3.63 | 3.69 | 3.69 | 964,900 |
| 09 May 2024 | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | 849,400 |
| 08 May 2024 | 3.59 | 3.68 | 3.56 | 3.66 | 3.66 | 1,569,400 |
| 07 May 2024 | 3.55 | 3.58 | 3.54 | 3.56 | 3.56 | 248,000 |
| 06 May 2024 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | 400,000 |
| 03 May 2024 | 3.60 | 3.61 | 3.53 | 3.57 | 3.57 | 1,214,500 |
| 02 May 2024 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 479,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | 206,300 |
| 29 Apr 2024 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 569,100 |
| 26 Apr 2024 | 3.64 | 3.64 | 3.60 | 3.61 | 3.61 | 142,300 |
| 25 Apr 2024 | 3.58 | 3.66 | 3.57 | 3.65 | 3.65 | 890,100 |
| 24 Apr 2024 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 393,800 |
| 23 Apr 2024 | 3.56 | 3.56 | 3.53 | 3.55 | 3.55 | 339,900 |
| 22 Apr 2024 | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | 556,300 |
| 19 Apr 2024 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 526,800 |
| 18 Apr 2024 | 3.51 | 3.51 | 3.49 | 3.51 | 3.51 | 195,800 |
| 17 Apr 2024 | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | 286,400 |
| 16 Apr 2024 | 3.53 | 3.53 | 3.49 | 3.52 | 3.52 | 868,200 |
| 15 Apr 2024 | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 595,200 |
| 12 Apr 2024 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | 633,500 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 3.54 | 3.57 | 3.54 | 3.56 | 3.56 | 394,700 |
| 08 Apr 2024 | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | 374,800 |
| 05 Apr 2024 | 3.58 | 3.58 | 3.55 | 3.57 | 3.57 | 84,200 |
| 04 Apr 2024 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | 381,000 |
| 03 Apr 2024 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | 921,900 |
| 02 Apr 2024 | 3.58 | 3.60 | 3.57 | 3.60 | 3.60 | 83,300 |
| 01 Apr 2024 | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | 152,500 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | 414,400 |
| 26 Mar 2024 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | 303,400 |
| 25 Mar 2024 | 3.51 | 3.56 | 3.50 | 3.55 | 3.55 | 1,428,600 |
| 22 Mar 2024 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | 758,800 |
| 21 Mar 2024 | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | 506,500 |
| 20 Mar 2024 | 3.65 | 3.65 | 3.53 | 3.58 | 3.58 | 1,170,800 |
| 19 Mar 2024 | 3.61 | 3.64 | 3.60 | 3.63 | 3.63 | 614,200 |
| 18 Mar 2024 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | 117,600 |
| 15 Mar 2024 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | 1,061,700 |
| 14 Mar 2024 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | 349,800 |
| 13 Mar 2024 | 3.69 | 3.69 | 3.60 | 3.63 | 3.63 | 562,700 |
| 12 Mar 2024 | 3.63 | 3.67 | 3.63 | 3.66 | 3.66 | 1,627,000 |
| 11 Mar 2024 | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | 519,900 |
| 08 Mar 2024 | 3.70 | 3.71 | 3.65 | 3.71 | 3.71 | 351,700 |
| 07 Mar 2024 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 341,800 |
| 06 Mar 2024 | 3.60 | 3.63 | 3.60 | 3.62 | 3.62 | 723,000 |
| 05 Mar 2024 | 3.63 | 3.63 | 3.59 | 3.60 | 3.60 | 549,400 |
| 04 Mar 2024 | 3.67 | 3.68 | 3.63 | 3.63 | 3.63 | 458,700 |
| 01 Mar 2024 | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | 391,900 |
| 29 Feb 2024 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 839,500 |
| 28 Feb 2024 | 3.73 | 3.74 | 3.70 | 3.73 | 3.73 | 1,210,100 |
| 27 Feb 2024 | 3.90 | 3.90 | 3.67 | 3.73 | 3.73 | 2,690,800 |
| 26 Feb 2024 | 3.88 | 3.94 | 3.84 | 3.92 | 3.92 | 468,600 |
| 23 Feb 2024 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 678,300 |
| 22 Feb 2024 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | 164,000 |
| 21 Feb 2024 | 3.87 | 3.89 | 3.84 | 3.86 | 3.86 | 346,400 |
| 20 Feb 2024 | 3.88 | 3.89 | 3.84 | 3.88 | 3.88 | 311,500 |
| 16 Feb 2024 | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | 162,400 |
| 15 Feb 2024 | 3.86 | 3.91 | 3.83 | 3.90 | 3.90 | 508,900 |
| 14 Feb 2024 | 3.87 | 3.87 | 3.83 | 3.87 | 3.87 | 209,300 |
| 13 Feb 2024 | 3.79 | 3.90 | 3.79 | 3.87 | 3.87 | 737,600 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.78 | 3.79 | 3.77 | 3.79 | 3.79 | 66,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.