Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 5.230 | 5.230 | 5.150 | 5.170 | 4.543 | 1,133,400 |
| 2023-02-16 | 5.210 | 5.260 | 5.200 | 5.230 | 4.596 | 3,864,000 |
| 2023-02-15 | 5.190 | 5.240 | 5.170 | 5.240 | 4.605 | 1,473,600 |
| 2023-02-14 | 5.150 | 5.200 | 5.110 | 5.190 | 4.561 | 1,605,000 |
| 2023-02-13 | 5.080 | 5.150 | 5.060 | 5.150 | 4.525 | 3,394,000 |
| 2023-02-10 | 5.090 | 5.110 | 5.030 | 5.100 | 4.482 | 4,618,500 |
| 2023-02-09 | 5.160 | 5.180 | 5.070 | 5.070 | 4.455 | 2,222,900 |
| 2023-02-08 | 5.140 | 5.210 | 5.140 | 5.180 | 4.552 | 1,909,500 |
| 2023-02-07 | 5.190 | 5.200 | 5.120 | 5.130 | 4.508 | 5,381,100 |
| 2023-02-03 | 5.140 | 5.230 | 5.140 | 5.180 | 4.552 | 2,217,800 |
| 2023-02-02 | 5.190 | 5.260 | 5.140 | 5.160 | 4.534 | 5,237,400 |
| 2023-01-31 | 5.200 | 5.230 | 5.170 | 5.220 | 4.587 | 3,212,500 |
| 2023-01-30 | 5.210 | 5.240 | 5.200 | 5.210 | 4.578 | 3,738,500 |
| 2023-01-27 | 5.230 | 5.240 | 5.160 | 5.210 | 4.578 | 3,238,900 |
| 2023-01-26 | 5.180 | 5.230 | 5.180 | 5.230 | 4.596 | 2,173,600 |
| 2023-01-25 | 5.180 | 5.230 | 5.160 | 5.200 | 4.569 | 2,317,300 |
| 2023-01-20 | 5.170 | 5.200 | 5.160 | 5.190 | 4.561 | 1,575,600 |
| 2023-01-19 | 5.190 | 5.240 | 5.160 | 5.190 | 4.561 | 1,724,900 |
| 2023-01-18 | 5.190 | 5.210 | 5.160 | 5.200 | 4.569 | 2,802,300 |
| 2023-01-17 | 5.150 | 5.200 | 5.140 | 5.180 | 4.552 | 3,365,600 |
| 2023-01-16 | 5.120 | 5.180 | 5.110 | 5.150 | 4.525 | 7,203,100 |
| 2023-01-13 | 5.140 | 5.200 | 5.100 | 5.110 | 4.490 | 3,910,200 |
| 2023-01-12 | 5.200 | 5.220 | 5.110 | 5.130 | 4.508 | 7,381,800 |
| 2023-01-11 | 5.210 | 5.250 | 5.180 | 5.190 | 4.561 | 3,297,500 |
| 2023-01-10 | 5.240 | 5.240 | 5.180 | 5.200 | 4.569 | 2,801,600 |
| 2023-01-09 | 5.280 | 5.300 | 5.180 | 5.230 | 4.596 | 2,852,800 |
| 2023-01-06 | 5.250 | 5.300 | 5.220 | 5.300 | 4.657 | 1,592,500 |
| 2023-01-05 | 5.300 | 5.330 | 5.230 | 5.260 | 4.622 | 4,399,200 |
| 2023-01-04 | 5.300 | 5.320 | 5.250 | 5.300 | 4.657 | 990,800 |
| 2023-01-03 | 5.390 | 5.390 | 5.250 | 5.300 | 4.657 | 1,706,100 |
| 2022-12-30 | 5.300 | 5.400 | 5.300 | 5.400 | 4.745 | 9,407,000 |
| 2022-12-29 | 5.330 | 5.370 | 5.250 | 5.300 | 4.657 | 4,964,500 |
| 2022-12-28 | 5.190 | 5.400 | 5.170 | 5.400 | 4.745 | 4,677,500 |
| 2022-12-27 | 5.130 | 5.240 | 5.130 | 5.210 | 4.578 | 2,169,700 |
| 2022-12-23 | 5.160 | 5.160 | 5.120 | 5.130 | 4.508 | 432,200 |
| 2022-12-22 | 5.100 | 5.180 | 5.100 | 5.180 | 4.552 | 1,945,700 |
| 2022-12-21 | 5.300 | 5.340 | 5.040 | 5.100 | 4.482 | 9,382,400 |
| 2022-12-20 | 5.210 | 5.320 | 5.180 | 5.300 | 4.657 | 2,732,300 |
| 2022-12-19 | 5.120 | 5.230 | 5.050 | 5.230 | 4.596 | 4,646,000 |
| 2022-12-16 | 5.100 | 5.130 | 4.970 | 5.120 | 4.499 | 17,715,301 |
| 2022-12-15 | 5.420 | 5.430 | 4.970 | 5.100 | 4.482 | 18,442,699 |
| 2022-12-14 | 5.300 | 5.420 | 5.300 | 5.400 | 4.745 | 2,965,800 |
| 2022-12-13 | 5.430 | 5.430 | 5.290 | 5.300 | 4.657 | 3,214,200 |
| 2022-12-12 | 5.400 | 5.400 | 5.320 | 5.370 | 4.719 | 1,538,800 |
| 2022-12-09 | 5.420 | 5.450 | 5.390 | 5.420 | 4.763 | 2,909,500 |
| 2022-12-08 | 5.400 | 5.470 | 5.400 | 5.410 | 4.754 | 2,552,600 |
| 2022-12-07 | 5.470 | 5.550 | 5.390 | 5.400 | 4.745 | 3,424,500 |
| 2022-12-06 | 5.430 | 5.520 | 5.430 | 5.470 | 4.807 | 3,221,500 |
| 2022-12-05 | 5.600 | 5.640 | 5.440 | 5.470 | 4.807 | 1,683,300 |
| 2022-12-02 | 5.600 | 5.660 | 5.580 | 5.610 | 4.930 | 1,750,400 |
| 2022-12-01 | 5.610 | 5.700 | 5.610 | 5.640 | 4.956 | 3,444,100 |
| 2022-11-30 | 5.580 | 5.660 | 5.540 | 5.600 | 4.921 | 9,822,800 |
| 2022-11-29 | 5.540 | 5.640 | 5.470 | 5.580 | 4.903 | 3,117,000 |
| 2022-11-25 | 5.580 | 5.590 | 5.450 | 5.540 | 4.868 | 3,801,600 |
| 2022-11-24 | 5.480 | 5.680 | 5.480 | 5.580 | 4.903 | 7,247,000 |
| 2022-11-23 | 5.450 | 5.500 | 5.450 | 5.480 | 4.815 | 1,700,900 |
| 2022-11-22 | 5.480 | 5.480 | 5.380 | 5.450 | 4.789 | 1,502,500 |
| 2022-11-21 | 5.320 | 5.590 | 5.270 | 5.490 | 4.824 | 2,696,900 |
| 2022-11-17 | 5.360 | 5.400 | 5.330 | 5.350 | 4.701 | 5,646,300 |
| 2022-11-16 | 5.460 | 5.480 | 5.280 | 5.440 | 4.780 | 7,132,700 |
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.