Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	5.020	5.050	5.000	5.050	4.507	2,789,700
2023-05-17	5.040	5.060	5.000	5.020	4.480	1,783,600
2023-05-16	5.030	5.100	5.000	5.060	4.516	2,496,100
2023-05-15	5.110	5.110	5.010	5.020	4.480	795,500
2023-05-12	5.070	5.130	5.040	5.050	4.507	3,429,600
2023-05-11	5.080	5.130	5.040	5.070	4.525	3,201,700
2023-05-10	5.150	5.150	5.060	5.120	4.569	1,709,800
2023-05-09	5.070	5.150	5.060	5.140	4.587	3,617,900
2023-05-08	4.940	5.100	4.940	5.070	4.525	7,939,200
2023-05-05	4.940	4.950	4.930	4.940	4.409	1,158,200
2023-05-03	4.970	4.980	4.920	4.970	4.435	1,722,000
2023-05-02	4.960	4.980	4.930	4.960	4.427	3,102,900
2023-04-28	4.970	4.990	4.950	4.960	4.427	3,241,400
2023-04-27	4.970	4.980	4.940	4.970	4.435	826,900
2023-04-26	4.940	4.990	4.930	4.970	4.435	1,224,900
2023-04-25	4.930	4.950	4.910	4.940	4.409	527,100
2023-04-20	4.990	4.990	4.900	4.930	4.400	431,900
2023-04-19	4.940	5.010	4.920	4.970	4.435	1,058,800
2023-04-18	4.990	5.000	4.930	4.940	4.409	954,900
2023-04-17	5.060	5.060	4.970	5.000	4.462	2,343,900
2023-04-14	5.030	5.060	5.030	5.050	4.507	1,074,200
2023-04-13	5.040	5.040	4.980	5.000	4.462	3,510,200
2023-04-12	4.950	5.050	4.950	5.040	4.498	2,822,200
2023-04-11	4.960	4.970	4.930	4.950	4.418	2,125,300
2023-04-10	4.940	4.990	4.920	4.960	4.427	558,000
2023-04-07	4.880	4.950	4.860	4.940	4.409	266,200
2023-04-06	4.920	4.920	4.860	4.880	4.355	1,205,500
2023-04-05	4.900	4.930	4.890	4.920	4.391	419,600
2023-04-04	4.970	4.980	4.910	4.920	4.391	1,711,800
2023-04-03	4.940	4.990	4.900	4.970	4.435	2,865,900
2023-03-31	4.980	5.020	4.880	4.900	4.373	3,786,800
2023-03-30	4.930	5.000	4.910	4.980	4.444	4,421,200
2023-03-29	4.830	4.990	4.820	4.950	4.418	3,717,500
2023-03-28	4.750	4.840	4.740	4.830	4.311	2,226,300
2023-03-27	4.800	4.820	4.740	4.740	4.230	1,998,900
2023-03-24	4.820	4.850	4.810	4.810	4.293	1,216,500
2023-03-23	4.830	4.850	4.800	4.820	4.302	1,523,500
2023-03-22	4.850	4.900	4.820	4.840	4.319	846,700
2023-03-21	4.860	4.900	4.840	4.840	4.319	2,136,900
2023-03-20	4.900	4.900	4.820	4.860	4.337	1,987,100
2023-03-17	4.800	4.960	4.780	4.960	4.427	3,367,100
2023-03-16	4.850	4.850	4.770	4.800	4.284	2,129,400
2023-03-15	4.820	4.890	4.800	4.860	4.337	2,729,200
2023-03-14	4.910	4.910	4.820	4.880	4.288	4,850,400
2023-03-13	4.940	4.960	4.900	4.900	4.306	2,624,900
2023-03-10	4.930	4.980	4.920	4.960	4.359	2,864,700
2023-03-09	4.990	5.010	4.930	4.930	4.332	3,810,700
2023-03-08	4.950	5.030	4.920	5.020	4.411	3,054,000
2023-03-07	4.960	4.980	4.950	4.950	4.350	3,977,700
2023-03-06	4.940	5.000	4.930	4.980	4.376	1,739,100
2023-03-03	5.000	5.000	4.910	4.930	4.332	4,576,800
2023-03-02	5.000	5.040	4.960	5.020	4.411	2,483,200
2023-03-01	5.040	5.050	4.940	4.960	4.359	4,348,200
2023-02-28	4.920	5.050	4.920	5.030	4.420	4,280,200
2023-02-27	5.050	5.050	4.920	4.920	4.323	1,583,400
2023-02-24	4.990	5.080	4.930	5.060	4.446	2,123,700
2023-02-23	5.070	5.070	4.930	4.950	4.350	2,942,600
2023-02-22	5.010	5.080	4.990	5.050	4.438	4,545,000
2023-02-21	4.960	5.030	4.950	5.020	4.411	3,819,000
2023-02-20	5.000	5.000	4.860	4.950	4.350	23,090,699

← NewerPage 15 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.