Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 5.790 | 5.840 | 5.770 | 5.820 | 5.291 | 3,528,100 |
| 2024-02-07 | 5.890 | 5.920 | 5.780 | 5.820 | 5.291 | 1,678,000 |
| 2024-02-06 | 5.920 | 5.940 | 5.870 | 5.940 | 5.400 | 1,812,200 |
| 2024-02-05 | 5.900 | 5.980 | 5.890 | 5.950 | 5.409 | 3,345,900 |
| 2024-02-02 | 5.940 | 5.980 | 5.890 | 5.900 | 5.363 | 6,791,100 |
| 2024-01-31 | 5.940 | 5.970 | 5.880 | 5.920 | 5.382 | 8,890,600 |
| 2024-01-30 | 5.940 | 5.990 | 5.930 | 5.950 | 5.409 | 5,649,500 |
| 2024-01-29 | 5.920 | 5.990 | 5.920 | 5.960 | 5.418 | 4,790,700 |
| 2024-01-26 | 5.920 | 5.970 | 5.910 | 5.930 | 5.391 | 5,535,100 |
| 2024-01-24 | 5.950 | 5.990 | 5.890 | 5.920 | 5.382 | 4,649,300 |
| 2024-01-23 | 5.920 | 6.080 | 5.890 | 5.900 | 5.363 | 5,846,900 |
| 2024-01-22 | 5.820 | 5.950 | 5.820 | 5.920 | 5.382 | 8,692,800 |
| 2024-01-19 | 5.750 | 5.880 | 5.750 | 5.850 | 5.318 | 7,389,500 |
| 2024-01-18 | 5.840 | 5.890 | 5.760 | 5.780 | 5.254 | 6,158,800 |
| 2024-01-17 | 5.820 | 5.830 | 5.750 | 5.830 | 5.300 | 5,779,500 |
| 2024-01-16 | 5.800 | 5.900 | 5.770 | 5.810 | 5.282 | 5,798,700 |
| 2024-01-15 | 5.800 | 5.840 | 5.760 | 5.800 | 5.273 | 4,177,900 |
| 2024-01-12 | 5.750 | 5.820 | 5.750 | 5.820 | 5.291 | 3,717,900 |
| 2024-01-11 | 5.700 | 5.770 | 5.700 | 5.750 | 5.227 | 4,780,800 |
| 2024-01-10 | 5.700 | 5.760 | 5.690 | 5.700 | 5.182 | 5,360,700 |
| 2024-01-09 | 5.680 | 5.760 | 5.680 | 5.740 | 5.218 | 7,328,300 |
| 2024-01-08 | 5.700 | 5.770 | 5.660 | 5.680 | 5.163 | 3,934,800 |
| 2024-01-05 | 5.700 | 5.760 | 5.680 | 5.700 | 5.182 | 4,560,300 |
| 2024-01-04 | 5.650 | 5.740 | 5.650 | 5.700 | 5.182 | 11,570,200 |
| 2024-01-03 | 5.560 | 5.700 | 5.540 | 5.660 | 5.145 | 2,925,500 |
| 2024-01-02 | 5.540 | 5.600 | 5.520 | 5.600 | 5.091 | 4,411,700 |
| 2023-12-29 | 5.540 | 5.570 | 5.520 | 5.550 | 5.045 | 3,602,400 |
| 2023-12-28 | 5.550 | 5.560 | 5.480 | 5.560 | 5.054 | 1,822,700 |
| 2023-12-27 | 5.580 | 5.580 | 5.540 | 5.560 | 5.054 | 3,488,100 |
| 2023-12-26 | 5.560 | 5.580 | 5.530 | 5.550 | 5.045 | 3,201,100 |
| 2023-12-22 | 5.500 | 5.570 | 5.460 | 5.560 | 5.054 | 2,482,000 |
| 2023-12-21 | 5.480 | 5.550 | 5.480 | 5.520 | 5.018 | 2,910,700 |
| 2023-12-20 | 5.420 | 5.550 | 5.420 | 5.500 | 5.000 | 5,116,100 |
| 2023-12-19 | 5.450 | 5.470 | 5.430 | 5.440 | 4.945 | 3,000,900 |
| 2023-12-18 | 5.430 | 5.500 | 5.400 | 5.450 | 4.954 | 3,319,800 |
| 2023-12-15 | 5.420 | 5.490 | 5.400 | 5.490 | 4.991 | 5,308,700 |
| 2023-12-14 | 5.320 | 5.450 | 5.260 | 5.410 | 4.918 | 4,791,700 |
| 2023-12-13 | 5.290 | 5.320 | 5.260 | 5.320 | 4.836 | 2,481,400 |
| 2023-12-12 | 5.260 | 5.300 | 5.250 | 5.290 | 4.809 | 1,009,900 |
| 2023-12-11 | 5.230 | 5.290 | 5.230 | 5.290 | 4.809 | 1,357,200 |
| 2023-12-08 | 5.230 | 5.270 | 5.230 | 5.230 | 4.754 | 1,349,500 |
| 2023-12-07 | 5.250 | 5.270 | 5.230 | 5.250 | 4.773 | 3,001,700 |
| 2023-12-06 | 5.260 | 5.270 | 5.230 | 5.250 | 4.773 | 3,209,400 |
| 2023-12-05 | 5.210 | 5.270 | 5.210 | 5.260 | 4.782 | 1,961,300 |
| 2023-12-04 | 5.270 | 5.310 | 5.240 | 5.260 | 4.782 | 1,613,700 |
| 2023-12-01 | 5.270 | 5.300 | 5.240 | 5.300 | 4.818 | 4,072,900 |
| 2023-11-30 | 5.250 | 5.290 | 5.210 | 5.270 | 4.791 | 6,900,300 |
| 2023-11-29 | 5.250 | 5.290 | 5.220 | 5.240 | 4.763 | 3,293,100 |
| 2023-11-28 | 5.290 | 5.290 | 5.240 | 5.260 | 4.782 | 3,158,600 |
| 2023-11-27 | 5.270 | 5.350 | 5.270 | 5.290 | 4.809 | 3,122,000 |
| 2023-11-24 | 5.250 | 5.410 | 5.250 | 5.280 | 4.800 | 4,387,900 |
| 2023-11-23 | 5.240 | 5.250 | 5.190 | 5.230 | 4.754 | 3,108,900 |
| 2023-11-22 | 5.210 | 5.250 | 5.200 | 5.220 | 4.745 | 3,879,300 |
| 2023-11-21 | 5.200 | 5.250 | 5.200 | 5.250 | 4.773 | 2,719,900 |
| 2023-11-20 | 5.230 | 5.230 | 5.160 | 5.200 | 4.727 | 3,158,300 |
| 2023-11-17 | 5.200 | 5.250 | 5.160 | 5.230 | 4.754 | 3,786,000 |
| 2023-11-16 | 5.220 | 5.220 | 5.180 | 5.200 | 4.727 | 2,312,400 |
| 2023-11-15 | 5.200 | 5.240 | 5.180 | 5.220 | 4.745 | 2,579,700 |
| 2023-11-14 | 5.210 | 5.250 | 5.180 | 5.200 | 4.727 | 2,681,500 |
| 2023-11-10 | 5.200 | 5.240 | 5.180 | 5.220 | 4.745 | 756,200 |
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.