Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	5.220	5.230	5.200	5.210	4.736	3,906,000
2023-11-08	5.270	5.300	5.200	5.230	4.754	1,958,100
2023-11-07	5.180	5.380	5.170	5.300	4.818	6,759,200
2023-11-06	5.120	5.220	5.120	5.170	4.700	3,558,800
2023-11-03	5.100	5.130	5.080	5.100	4.636	3,532,600
2023-11-02	5.050	5.130	5.040	5.070	4.609	1,700,900
2023-11-01	5.050	5.080	5.030	5.070	4.609	802,500
2023-10-31	5.040	5.080	5.040	5.070	4.609	2,596,100
2023-10-30	5.030	5.060	5.030	5.030	4.573	1,805,200
2023-10-27	5.060	5.080	5.020	5.040	4.582	1,334,900
2023-10-26	5.060	5.080	5.040	5.060	4.600	1,006,700
2023-10-25	5.060	5.080	5.060	5.060	4.600	908,700
2023-10-24	5.040	5.090	5.040	5.060	4.600	3,536,200
2023-10-23	5.020	5.080	5.010	5.060	4.600	1,556,900
2023-10-20	5.030	5.090	5.030	5.080	4.618	1,347,900
2023-10-19	5.090	5.120	5.050	5.070	4.609	2,314,600
2023-10-18	5.050	5.100	5.040	5.090	4.627	1,997,900
2023-10-17	4.990	5.080	4.960	5.050	4.591	2,794,800
2023-10-16	5.000	5.040	4.980	5.000	4.545	1,312,200
2023-10-13	4.960	5.040	4.950	5.020	4.563	2,351,100
2023-10-12	4.960	5.030	4.960	4.970	4.518	4,819,700
2023-10-11	4.950	4.980	4.920	4.960	4.509	2,490,300
2023-10-10	4.900	4.970	4.900	4.950	4.500	1,479,100
2023-10-09	4.900	4.930	4.900	4.900	4.454	2,242,600
2023-10-06	4.900	4.950	4.890	4.930	4.482	2,842,200
2023-10-05	4.900	4.920	4.890	4.910	4.463	945,100
2023-10-04	4.890	4.940	4.870	4.920	4.473	1,608,400
2023-10-03	4.900	4.930	4.850	4.910	4.463	2,811,900
2023-10-02	4.890	4.930	4.870	4.920	4.473	1,371,000
2023-09-29	4.890	4.920	4.860	4.900	4.454	3,911,400
2023-09-27	4.900	4.930	4.880	4.900	4.454	1,005,300
2023-09-26	4.900	4.930	4.880	4.910	4.463	2,424,600
2023-09-25	4.950	4.950	4.880	4.920	4.473	3,097,900
2023-09-22	4.980	4.990	4.950	4.970	4.518	3,589,900
2023-09-21	5.030	5.050	5.000	5.030	4.573	2,212,200
2023-09-20	5.020	5.120	5.010	5.030	4.573	2,583,300
2023-09-19	4.980	5.040	4.980	5.020	4.563	2,910,800
2023-09-18	4.970	5.010	4.960	4.980	4.527	1,769,500
2023-09-15	4.980	5.050	4.960	4.970	4.518	3,875,100
2023-09-14	4.970	5.010	4.950	4.970	4.518	4,201,000
2023-09-13	4.990	5.010	4.950	4.980	4.527	1,211,100
2023-09-12	5.050	5.100	4.980	4.990	4.536	3,034,200
2023-09-11	5.130	5.150	5.040	5.050	4.591	1,370,800
2023-09-08	5.160	5.210	5.140	5.200	4.641	3,654,200
2023-09-07	5.140	5.160	5.140	5.160	4.605	2,131,900
2023-09-06	5.120	5.160	5.120	5.140	4.587	2,746,600
2023-09-05	5.140	5.180	5.120	5.150	4.596	3,510,900
2023-09-04	5.190	5.200	5.150	5.170	4.614	1,504,500
2023-09-01	5.120	5.200	5.120	5.200	4.641	2,304,400
2023-08-30	5.120	5.170	5.100	5.100	4.552	5,655,600
2023-08-29	5.060	5.130	5.040	5.110	4.560	2,601,800
2023-08-28	5.100	5.160	5.020	5.050	4.507	3,685,200
2023-08-25	5.050	5.060	5.040	5.060	4.516	1,101,700
2023-08-24	5.040	5.090	5.040	5.060	4.516	565,800
2023-08-23	5.090	5.090	5.040	5.050	4.507	3,664,400
2023-08-22	5.010	5.100	5.010	5.090	4.543	3,383,400
2023-08-21	5.040	5.080	5.000	5.020	4.480	2,941,800
2023-08-18	5.040	5.070	5.030	5.040	4.498	2,965,600
2023-08-17	5.050	5.090	5.050	5.060	4.516	4,113,500
2023-08-16	5.070	5.110	5.040	5.050	4.507	3,411,300

← NewerPage 13 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.