Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 6.180 | 6.230 | 6.170 | 6.180 | 5.767 | 5,929,400 |
| 2024-05-08 | 6.290 | 6.290 | 6.170 | 6.170 | 5.757 | 6,817,000 |
| 2024-05-07 | 6.250 | 6.300 | 6.250 | 6.260 | 5.841 | 6,174,100 |
| 2024-05-06 | 6.250 | 6.320 | 6.230 | 6.260 | 5.841 | 5,477,800 |
| 2024-05-03 | 6.180 | 6.320 | 6.160 | 6.270 | 5.851 | 8,193,000 |
| 2024-05-02 | 6.200 | 6.200 | 6.120 | 6.140 | 5.729 | 8,889,400 |
| 2024-04-30 | 6.150 | 6.270 | 6.150 | 6.190 | 5.776 | 11,689,900 |
| 2024-04-29 | 6.110 | 6.200 | 6.110 | 6.130 | 5.720 | 5,806,100 |
| 2024-04-26 | 6.100 | 6.120 | 6.100 | 6.110 | 5.701 | 5,328,700 |
| 2024-04-25 | 6.130 | 6.140 | 6.100 | 6.110 | 5.701 | 4,693,600 |
| 2024-04-24 | 6.130 | 6.180 | 6.100 | 6.130 | 5.720 | 8,500,600 |
| 2024-04-23 | 6.100 | 6.130 | 6.100 | 6.100 | 5.692 | 6,188,100 |
| 2024-04-22 | 6.080 | 6.150 | 6.080 | 6.100 | 5.692 | 6,100,000 |
| 2024-04-19 | 6.080 | 6.150 | 6.050 | 6.070 | 5.664 | 2,418,100 |
| 2024-04-18 | 6.180 | 6.200 | 6.050 | 6.090 | 5.683 | 4,052,000 |
| 2024-04-17 | 6.000 | 6.180 | 5.990 | 6.130 | 5.720 | 4,269,100 |
| 2024-04-16 | 6.040 | 6.040 | 5.980 | 6.000 | 5.599 | 6,000,000 |
| 2024-04-15 | 6.030 | 6.070 | 5.990 | 6.040 | 5.636 | 3,015,100 |
| 2024-04-12 | 6.130 | 6.130 | 6.050 | 6.070 | 5.664 | 3,651,500 |
| 2024-04-09 | 6.100 | 6.200 | 6.100 | 6.130 | 5.720 | 2,460,300 |
| 2024-04-08 | 6.080 | 6.140 | 6.080 | 6.130 | 5.720 | 4,000,900 |
| 2024-04-05 | 6.100 | 6.160 | 6.080 | 6.120 | 5.711 | 7,664,600 |
| 2024-04-04 | 6.060 | 6.180 | 6.020 | 6.120 | 5.711 | 4,837,700 |
| 2024-04-03 | 6.100 | 6.120 | 6.010 | 6.020 | 5.617 | 3,498,500 |
| 2024-04-02 | 6.000 | 6.150 | 5.970 | 6.100 | 5.692 | 5,960,700 |
| 2024-04-01 | 6.060 | 6.060 | 5.970 | 5.990 | 5.589 | 5,402,900 |
| 2024-03-29 | 5.980 | 6.080 | 5.980 | 6.040 | 5.589 | 7,422,700 |
| 2024-03-27 | 6.040 | 6.040 | 5.940 | 6.010 | 5.562 | 5,607,000 |
| 2024-03-26 | 6.030 | 6.030 | 6.000 | 6.030 | 5.580 | 7,417,300 |
| 2024-03-25 | 6.030 | 6.050 | 5.960 | 6.040 | 5.589 | 6,339,100 |
| 2024-03-22 | 6.010 | 6.050 | 6.000 | 6.030 | 5.580 | 5,480,800 |
| 2024-03-21 | 5.980 | 6.030 | 5.930 | 6.010 | 5.562 | 7,145,200 |
| 2024-03-20 | 6.020 | 6.050 | 5.960 | 5.960 | 5.515 | 7,061,800 |
| 2024-03-19 | 6.010 | 6.040 | 5.970 | 6.020 | 5.571 | 6,550,600 |
| 2024-03-18 | 6.130 | 6.170 | 5.940 | 6.020 | 5.571 | 8,352,800 |
| 2024-03-15 | 6.000 | 6.500 | 5.950 | 6.500 | 6.015 | 9,422,900 |
| 2024-03-14 | 5.990 | 6.040 | 5.950 | 5.990 | 5.543 | 4,877,600 |
| 2024-03-13 | 6.000 | 6.000 | 5.880 | 5.970 | 5.525 | 3,561,500 |
| 2024-03-12 | 5.890 | 6.020 | 5.840 | 6.000 | 5.552 | 3,769,600 |
| 2024-03-11 | 5.940 | 5.980 | 5.940 | 5.950 | 5.409 | 4,627,700 |
| 2024-03-08 | 5.940 | 5.980 | 5.910 | 5.940 | 5.400 | 1,522,100 |
| 2024-03-07 | 5.930 | 5.940 | 5.900 | 5.940 | 5.400 | 3,680,900 |
| 2024-03-06 | 6.000 | 6.000 | 5.900 | 5.930 | 5.391 | 1,501,600 |
| 2024-03-05 | 5.900 | 6.000 | 5.850 | 5.960 | 5.418 | 4,587,600 |
| 2024-03-04 | 5.990 | 6.030 | 5.860 | 5.910 | 5.373 | 8,845,200 |
| 2024-03-01 | 6.060 | 6.100 | 5.970 | 5.990 | 5.445 | 1,928,900 |
| 2024-02-29 | 6.010 | 6.100 | 6.000 | 6.050 | 5.500 | 15,925,700 |
| 2024-02-28 | 6.000 | 6.120 | 6.000 | 6.030 | 5.482 | 8,557,900 |
| 2024-02-27 | 6.020 | 6.090 | 5.990 | 6.020 | 5.473 | 6,777,600 |
| 2024-02-26 | 5.950 | 6.100 | 5.940 | 6.020 | 5.473 | 8,634,500 |
| 2024-02-23 | 5.900 | 5.920 | 5.850 | 5.910 | 5.373 | 2,634,000 |
| 2024-02-22 | 5.910 | 5.950 | 5.900 | 5.910 | 5.373 | 3,501,300 |
| 2024-02-21 | 5.900 | 5.950 | 5.840 | 5.910 | 5.373 | 5,143,300 |
| 2024-02-20 | 5.870 | 5.900 | 5.840 | 5.900 | 5.363 | 4,281,400 |
| 2024-02-19 | 5.810 | 5.910 | 5.800 | 5.870 | 5.336 | 4,132,200 |
| 2024-02-16 | 5.860 | 5.880 | 5.760 | 5.800 | 5.273 | 5,158,200 |
| 2024-02-15 | 5.880 | 5.900 | 5.850 | 5.860 | 5.327 | 2,401,900 |
| 2024-02-14 | 5.850 | 5.890 | 5.800 | 5.880 | 5.345 | 1,865,700 |
| 2024-02-13 | 5.850 | 5.910 | 5.840 | 5.850 | 5.318 | 4,016,800 |
| 2024-02-09 | 5.800 | 5.900 | 5.780 | 5.850 | 5.318 | 1,009,800 |
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.