Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	5.040	5.110	5.040	5.070	4.525	3,483,200
2023-08-14	5.040	5.090	5.040	5.050	4.507	2,399,900
2023-08-11	5.100	5.100	5.010	5.040	4.498	2,399,700
2023-08-10	5.100	5.100	5.040	5.050	4.507	2,076,000
2023-08-09	5.040	5.130	5.040	5.120	4.569	2,536,300
2023-08-08	5.020	5.070	5.010	5.060	4.516	2,186,800
2023-08-07	5.040	5.100	5.040	5.050	4.507	943,100
2023-08-04	5.070	5.070	5.030	5.070	4.525	2,823,100
2023-08-03	5.040	5.070	5.020	5.070	4.525	2,152,800
2023-08-02	5.020	5.050	5.020	5.050	4.507	3,503,300
2023-08-01	5.090	5.120	5.020	5.040	4.498	5,638,300
2023-07-31	5.090	5.120	5.090	5.090	4.543	4,671,100
2023-07-28	5.120	5.120	5.060	5.080	4.534	2,430,600
2023-07-27	5.060	5.150	5.060	5.120	4.569	4,114,500
2023-07-26	5.050	5.120	5.050	5.060	4.516	2,784,000
2023-07-25	5.000	5.070	4.960	5.050	4.507	1,990,600
2023-07-24	4.930	5.010	4.930	5.000	4.462	1,615,000
2023-07-21	4.910	4.940	4.860	4.930	4.400	2,474,700
2023-07-20	4.890	4.910	4.840	4.910	4.382	1,490,300
2023-07-18	4.890	4.890	4.820	4.840	4.319	1,286,900
2023-07-17	4.850	4.910	4.850	4.870	4.346	1,979,300
2023-07-14	4.840	4.900	4.840	4.850	4.328	1,567,500
2023-07-13	4.900	4.900	4.840	4.840	4.319	1,215,700
2023-07-12	4.860	4.930	4.820	4.890	4.364	1,368,200
2023-07-11	4.770	4.880	4.770	4.860	4.337	3,274,800
2023-07-10	4.780	4.820	4.770	4.770	4.257	2,221,300
2023-07-07	4.810	4.830	4.780	4.790	4.275	2,291,800
2023-07-06	4.870	4.890	4.790	4.840	4.319	4,158,300
2023-07-05	4.950	4.960	4.860	4.870	4.346	2,372,800
2023-07-04	4.930	4.970	4.930	4.950	4.418	1,771,300
2023-07-03	4.910	4.960	4.910	4.940	4.409	583,500
2023-06-30	4.980	5.000	4.900	4.910	4.382	3,413,000
2023-06-28	4.990	5.030	4.960	4.980	4.444	1,314,100
2023-06-27	4.940	5.000	4.940	4.970	4.435	879,000
2023-06-26	4.990	4.990	4.920	4.960	4.427	1,492,300
2023-06-23	5.020	5.040	4.950	4.990	4.453	1,415,400
2023-06-22	5.060	5.090	5.000	5.020	4.480	1,897,500
2023-06-21	4.970	5.090	4.970	5.060	4.516	1,841,400
2023-06-20	4.990	5.000	4.960	5.000	4.462	2,380,300
2023-06-19	4.980	5.000	4.960	4.980	4.444	919,900
2023-06-16	5.000	5.010	4.970	5.000	4.462	4,613,500
2023-06-15	4.980	5.000	4.980	5.000	4.462	1,572,900
2023-06-14	5.050	5.050	4.980	5.000	4.462	2,242,800
2023-06-13	5.040	5.040	4.970	5.000	4.462	2,919,100
2023-06-12	4.990	5.040	4.990	5.000	4.462	1,828,700
2023-06-09	5.000	5.000	4.940	4.970	4.435	1,876,800
2023-06-08	5.000	5.020	4.970	5.000	4.462	1,814,900
2023-06-07	5.000	5.020	4.960	5.000	4.462	4,030,200
2023-06-06	5.080	5.080	4.980	5.000	4.462	4,631,900
2023-06-02	5.060	5.100	5.010	5.080	4.534	3,207,700
2023-06-01	5.060	5.100	5.050	5.100	4.552	1,019,100
2023-05-31	5.110	5.190	5.090	5.100	4.552	8,957,000
2023-05-30	5.200	5.200	5.100	5.150	4.596	2,838,200
2023-05-29	5.080	5.250	5.080	5.200	4.641	5,268,100
2023-05-26	5.000	5.100	4.980	5.080	4.534	4,452,500
2023-05-25	5.050	5.060	5.000	5.000	4.462	1,760,100
2023-05-24	4.990	5.130	4.990	5.090	4.543	1,750,000
2023-05-23	5.000	5.010	4.950	4.990	4.453	1,904,600
2023-05-22	5.020	5.020	4.980	5.000	4.462	1,968,200
2023-05-19	5.050	5.060	5.010	5.020	4.480	2,879,700

← NewerPage 14 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.