Telekom Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	6.780	7.070	6.700	6.950	6.485	9,268,200
2024-08-06	6.500	6.820	6.460	6.750	6.299	15,345,800
2024-08-05	6.800	6.800	6.400	6.480	6.047	18,988,400
2024-08-02	6.970	6.970	6.840	6.900	6.438	4,852,000
2024-08-01	6.920	6.970	6.920	6.970	6.504	5,915,900
2024-07-31	6.950	7.020	6.930	6.970	6.504	12,483,500
2024-07-30	7.030	7.120	6.950	6.970	6.504	9,363,400
2024-07-29	6.900	7.040	6.900	7.030	6.560	6,310,100
2024-07-26	6.830	6.950	6.820	6.900	6.438	6,616,500
2024-07-25	6.890	6.900	6.800	6.880	6.420	6,101,000
2024-07-24	6.970	6.970	6.860	6.920	6.457	10,024,700
2024-07-23	7.030	7.070	6.940	6.990	6.522	9,770,800
2024-07-22	7.120	7.120	6.950	7.030	6.560	11,083,600
2024-07-19	7.110	7.170	7.080	7.130	6.653	5,045,300
2024-07-18	7.130	7.130	7.070	7.120	6.644	8,183,000
2024-07-17	7.100	7.190	7.080	7.130	6.653	6,916,200
2024-07-16	7.020	7.190	7.010	7.070	6.597	12,912,400
2024-07-15	6.920	7.090	6.920	7.030	6.560	12,027,400
2024-07-12	7.020	7.030	6.950	6.960	6.494	14,315,700
2024-07-11	6.960	7.060	6.960	7.020	6.550	18,932,000
2024-07-10	6.790	7.080	6.790	6.940	6.476	10,027,800
2024-07-09	6.800	6.870	6.790	6.820	6.364	6,132,300
2024-07-05	6.840	6.860	6.780	6.810	6.354	3,678,500
2024-07-04	6.820	6.900	6.820	6.840	6.382	6,194,400
2024-07-03	6.770	6.850	6.750	6.820	6.364	6,614,900
2024-07-02	6.820	6.860	6.720	6.760	6.308	9,490,800
2024-07-01	6.760	6.800	6.690	6.780	6.326	9,231,000
2024-06-28	6.780	6.850	6.750	6.760	6.308	8,139,600
2024-06-27	6.720	6.780	6.660	6.780	6.326	10,548,700
2024-06-26	6.700	6.760	6.610	6.760	6.308	17,334,000
2024-06-25	6.730	6.740	6.640	6.710	6.261	11,033,900
2024-06-24	6.700	6.790	6.700	6.730	6.280	17,834,400
2024-06-21	6.700	6.750	6.670	6.710	6.261	19,874,400
2024-06-20	6.730	6.730	6.620	6.700	6.252	14,408,700
2024-06-19	7.000	7.020	6.670	6.730	6.280	17,086,900
2024-06-18	6.540	6.870	6.540	6.810	6.354	22,679,500
2024-06-14	6.500	6.580	6.460	6.520	6.084	9,626,200
2024-06-13	6.680	6.700	6.500	6.500	6.065	12,451,100
2024-06-12	6.630	6.940	6.630	6.700	6.252	27,641,100
2024-06-11	6.330	6.680	6.260	6.590	6.149	32,179,600
2024-06-10	6.300	6.380	6.290	6.290	5.869	6,737,100
2024-06-07	6.290	6.350	6.280	6.300	5.879	5,256,200
2024-06-06	6.300	6.310	6.240	6.290	5.869	6,819,000
2024-06-05	6.310	6.380	6.270	6.280	5.860	5,726,000
2024-06-04	6.240	6.390	6.230	6.300	5.879	8,620,300
2024-05-31	6.300	6.340	6.180	6.210	5.795	12,294,600
2024-05-30	6.380	6.410	6.260	6.260	5.841	6,281,300
2024-05-29	6.400	6.410	6.360	6.400	5.972	5,005,500
2024-05-28	6.500	6.500	6.370	6.440	6.009	6,807,100
2024-05-27	6.500	6.520	6.430	6.500	6.065	5,071,300
2024-05-24	6.530	6.540	6.500	6.500	6.065	6,326,800
2024-05-23	6.500	6.590	6.500	6.550	6.112	12,834,300
2024-05-21	6.250	6.590	6.250	6.490	6.056	15,611,400
2024-05-20	6.190	6.300	6.190	6.260	5.841	6,553,700
2024-05-17	6.190	6.220	6.170	6.190	5.776	4,615,400
2024-05-16	6.200	6.250	6.190	6.190	5.776	4,938,900
2024-05-15	6.160	6.220	6.160	6.190	5.776	1,926,500
2024-05-14	6.170	6.180	6.160	6.180	5.767	9,005,300
2024-05-13	6.200	6.240	6.160	6.170	5.757	4,819,400
2024-05-10	6.190	6.220	6.160	6.170	5.757	2,825,500

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0700 MYR
2026-06-10	0.0650 MYR
2026-03-12	0.0400 MYR
2025-09-17	0.1250 MYR
2025-03-13	0.0600 MYR
2024-09-10	0.1250 MYR
2024-04-01	0.0500 MYR
2024-03-12	0.1050 MYR
2023-09-11	0.0950 MYR
2023-03-15	0.0750 MYR
2022-09-23	0.0900 MYR
2022-03-14	0.0600 MYR
2021-09-13	0.0700 MYR
2021-03-11	0.0750 MYR
2020-09-10	0.0680 MYR
2020-03-06	0.1000 MYR
2019-03-14	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.