Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5.550 | 5.550 | 5.430 | 5.460 | 4.798 | 1,827,000 |
| 2022-11-14 | 5.550 | 5.600 | 5.470 | 5.550 | 4.877 | 2,084,100 |
| 2022-11-11 | 5.620 | 5.620 | 5.490 | 5.540 | 4.868 | 3,228,700 |
| 2022-11-10 | 5.420 | 5.550 | 5.390 | 5.470 | 4.807 | 4,070,700 |
| 2022-11-09 | 5.430 | 5.460 | 5.370 | 5.450 | 4.789 | 2,133,800 |
| 2022-11-08 | 5.350 | 5.460 | 5.350 | 5.450 | 4.789 | 3,594,900 |
| 2022-11-07 | 5.350 | 5.400 | 5.340 | 5.350 | 4.701 | 3,937,500 |
| 2022-11-04 | 5.430 | 5.430 | 5.340 | 5.350 | 4.701 | 2,711,000 |
| 2022-11-03 | 5.420 | 5.460 | 5.280 | 5.350 | 4.701 | 4,893,700 |
| 2022-11-02 | 5.480 | 5.480 | 5.410 | 5.440 | 4.780 | 1,689,900 |
| 2022-11-01 | 5.550 | 5.550 | 5.410 | 5.440 | 4.780 | 1,548,400 |
| 2022-10-31 | 5.550 | 5.670 | 5.530 | 5.560 | 4.886 | 5,320,200 |
| 2022-10-28 | 5.500 | 5.550 | 5.490 | 5.540 | 4.868 | 4,296,600 |
| 2022-10-27 | 5.540 | 5.570 | 5.460 | 5.500 | 4.833 | 3,860,700 |
| 2022-10-26 | 5.510 | 5.540 | 5.460 | 5.500 | 4.833 | 2,235,500 |
| 2022-10-25 | 5.400 | 5.530 | 5.400 | 5.440 | 4.780 | 7,802,700 |
| 2022-10-21 | 5.400 | 5.400 | 5.360 | 5.380 | 4.728 | 2,713,300 |
| 2022-10-20 | 5.410 | 5.440 | 5.380 | 5.400 | 4.745 | 3,693,000 |
| 2022-10-19 | 5.450 | 5.470 | 5.340 | 5.400 | 4.745 | 4,559,200 |
| 2022-10-18 | 5.230 | 5.430 | 5.230 | 5.410 | 4.754 | 5,683,200 |
| 2022-10-17 | 5.220 | 5.240 | 5.180 | 5.190 | 4.561 | 4,131,500 |
| 2022-10-14 | 5.220 | 5.410 | 5.220 | 5.290 | 4.649 | 3,741,100 |
| 2022-10-13 | 5.420 | 5.470 | 5.170 | 5.200 | 4.569 | 8,439,400 |
| 2022-10-12 | 5.240 | 5.260 | 5.160 | 5.200 | 4.569 | 3,496,000 |
| 2022-10-11 | 5.180 | 5.270 | 5.180 | 5.240 | 4.605 | 7,995,300 |
| 2022-10-07 | 5.450 | 5.450 | 5.100 | 5.180 | 4.552 | 8,702,700 |
| 2022-10-06 | 5.460 | 5.500 | 5.380 | 5.450 | 4.789 | 6,478,400 |
| 2022-10-05 | 5.470 | 5.510 | 5.450 | 5.460 | 4.798 | 4,757,500 |
| 2022-10-04 | 5.500 | 5.530 | 5.440 | 5.450 | 4.789 | 3,297,300 |
| 2022-10-03 | 5.440 | 5.480 | 5.410 | 5.480 | 4.815 | 2,534,200 |
| 2022-09-30 | 5.500 | 5.500 | 5.420 | 5.470 | 4.807 | 10,055,400 |
| 2022-09-29 | 5.600 | 5.690 | 5.550 | 5.570 | 4.895 | 5,074,500 |
| 2022-09-28 | 5.610 | 5.630 | 5.520 | 5.560 | 4.886 | 4,572,400 |
| 2022-09-27 | 5.640 | 5.680 | 5.540 | 5.600 | 4.921 | 4,488,800 |
| 2022-09-26 | 5.680 | 5.680 | 5.570 | 5.600 | 4.921 | 7,584,100 |
| 2022-09-23 | 5.710 | 5.790 | 5.670 | 5.700 | 5.009 | 4,602,000 |
| 2022-09-22 | 5.850 | 5.920 | 5.790 | 5.800 | 5.018 | 3,491,500 |
| 2022-09-21 | 5.940 | 5.950 | 5.850 | 5.880 | 5.087 | 3,181,500 |
| 2022-09-20 | 5.770 | 6.040 | 5.760 | 5.970 | 5.165 | 6,838,100 |
| 2022-09-19 | 5.760 | 5.800 | 5.720 | 5.790 | 5.009 | 2,582,400 |
| 2022-09-15 | 5.800 | 5.850 | 5.760 | 5.760 | 4.983 | 5,534,800 |
| 2022-09-14 | 5.750 | 5.830 | 5.750 | 5.800 | 5.018 | 4,100,800 |
| 2022-09-13 | 5.790 | 5.850 | 5.760 | 5.840 | 5.052 | 3,410,200 |
| 2022-09-12 | 5.800 | 5.890 | 5.770 | 5.790 | 5.009 | 1,729,400 |
| 2022-09-09 | 5.900 | 5.900 | 5.790 | 5.810 | 5.026 | 5,216,000 |
| 2022-09-08 | 5.810 | 5.920 | 5.800 | 5.900 | 5.104 | 5,369,600 |
| 2022-09-07 | 5.750 | 5.820 | 5.750 | 5.810 | 5.026 | 4,035,200 |
| 2022-09-06 | 5.800 | 5.880 | 5.790 | 5.800 | 5.018 | 5,131,700 |
| 2022-09-05 | 5.900 | 5.940 | 5.750 | 5.800 | 5.018 | 4,745,000 |
| 2022-09-02 | 5.830 | 5.980 | 5.830 | 5.900 | 5.104 | 2,990,100 |
| 2022-09-01 | 5.930 | 5.960 | 5.820 | 5.870 | 5.078 | 3,756,900 |
| 2022-08-30 | 5.940 | 6.000 | 5.910 | 5.970 | 5.165 | 7,174,400 |
| 2022-08-29 | 5.940 | 6.030 | 5.860 | 5.950 | 5.147 | 4,216,300 |
| 2022-08-26 | 5.950 | 6.060 | 5.940 | 6.000 | 5.191 | 7,555,200 |
| 2022-08-25 | 5.720 | 6.100 | 5.710 | 5.950 | 5.147 | 9,416,100 |
| 2022-08-24 | 5.640 | 5.680 | 5.560 | 5.650 | 4.888 | 2,667,700 |
| 2022-08-23 | 5.650 | 5.690 | 5.600 | 5.650 | 4.888 | 3,701,400 |
| 2022-08-22 | 5.770 | 5.770 | 5.660 | 5.700 | 4.931 | 2,560,500 |
| 2022-08-19 | 5.770 | 5.850 | 5.710 | 5.770 | 4.992 | 2,666,800 |
| 2022-08-18 | 5.900 | 5.900 | 5.770 | 5.790 | 5.009 | 2,465,300 |
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.