Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5.800 | 5.960 | 5.800 | 5.900 | 5.104 | 6,010,100 |
| 2022-08-16 | 5.590 | 5.880 | 5.590 | 5.800 | 5.018 | 5,339,100 |
| 2022-08-15 | 5.550 | 5.630 | 5.510 | 5.600 | 4.845 | 6,519,600 |
| 2022-08-12 | 5.580 | 5.590 | 5.530 | 5.580 | 4.827 | 1,915,700 |
| 2022-08-11 | 5.590 | 5.630 | 5.560 | 5.590 | 4.836 | 5,203,300 |
| 2022-08-10 | 5.540 | 5.640 | 5.500 | 5.590 | 4.836 | 3,339,300 |
| 2022-08-09 | 5.430 | 5.570 | 5.410 | 5.570 | 4.819 | 1,838,200 |
| 2022-08-08 | 5.490 | 5.490 | 5.430 | 5.480 | 4.741 | 2,946,300 |
| 2022-08-05 | 5.510 | 5.520 | 5.480 | 5.490 | 4.749 | 2,484,000 |
| 2022-08-04 | 5.500 | 5.580 | 5.500 | 5.540 | 4.793 | 1,773,300 |
| 2022-08-03 | 5.500 | 5.540 | 5.480 | 5.540 | 4.793 | 2,706,300 |
| 2022-08-02 | 5.550 | 5.590 | 5.490 | 5.550 | 4.801 | 2,559,600 |
| 2022-08-01 | 5.610 | 5.620 | 5.580 | 5.590 | 4.836 | 2,367,600 |
| 2022-07-29 | 5.690 | 5.690 | 5.560 | 5.680 | 4.914 | 2,934,500 |
| 2022-07-28 | 5.570 | 5.700 | 5.570 | 5.700 | 4.931 | 2,932,200 |
| 2022-07-27 | 5.590 | 5.590 | 5.510 | 5.570 | 4.819 | 989,600 |
| 2022-07-26 | 5.490 | 5.590 | 5.480 | 5.590 | 4.836 | 2,603,100 |
| 2022-07-25 | 5.470 | 5.550 | 5.460 | 5.550 | 4.801 | 2,009,900 |
| 2022-07-22 | 5.500 | 5.600 | 5.430 | 5.480 | 4.741 | 2,305,600 |
| 2022-07-21 | 5.490 | 5.580 | 5.480 | 5.510 | 4.767 | 1,553,400 |
| 2022-07-20 | 5.490 | 5.510 | 5.450 | 5.480 | 4.741 | 1,202,900 |
| 2022-07-19 | 5.440 | 5.500 | 5.410 | 5.500 | 4.758 | 2,871,100 |
| 2022-07-18 | 5.400 | 5.450 | 5.350 | 5.440 | 4.706 | 1,343,400 |
| 2022-07-15 | 5.240 | 5.390 | 5.230 | 5.340 | 4.620 | 2,898,500 |
| 2022-07-14 | 5.170 | 5.250 | 5.170 | 5.240 | 4.533 | 1,197,200 |
| 2022-07-13 | 5.270 | 5.280 | 5.160 | 5.190 | 4.490 | 1,026,700 |
| 2022-07-12 | 5.160 | 5.280 | 5.160 | 5.260 | 4.550 | 1,050,200 |
| 2022-07-08 | 5.110 | 5.250 | 5.110 | 5.250 | 4.542 | 1,113,800 |
| 2022-07-07 | 5.140 | 5.200 | 5.100 | 5.130 | 4.438 | 1,313,100 |
| 2022-07-06 | 5.250 | 5.280 | 5.110 | 5.160 | 4.464 | 1,972,800 |
| 2022-07-05 | 5.220 | 5.270 | 5.160 | 5.250 | 4.542 | 1,863,300 |
| 2022-07-04 | 5.290 | 5.290 | 5.210 | 5.230 | 4.524 | 2,396,800 |
| 2022-07-01 | 5.150 | 5.310 | 5.150 | 5.290 | 4.576 | 1,670,200 |
| 2022-06-30 | 5.240 | 5.350 | 5.200 | 5.250 | 4.542 | 3,480,900 |
| 2022-06-29 | 5.200 | 5.270 | 5.130 | 5.230 | 4.524 | 2,141,600 |
| 2022-06-28 | 5.160 | 5.240 | 5.120 | 5.220 | 4.516 | 2,590,400 |
| 2022-06-27 | 5.100 | 5.200 | 5.090 | 5.190 | 4.490 | 494,700 |
| 2022-06-24 | 5.050 | 5.210 | 5.030 | 5.150 | 4.455 | 1,600,000 |
| 2022-06-23 | 5.020 | 5.090 | 5.000 | 5.050 | 4.369 | 1,317,100 |
| 2022-06-22 | 5.080 | 5.120 | 5.000 | 5.050 | 4.369 | 2,088,800 |
| 2022-06-21 | 5.080 | 5.130 | 5.030 | 5.050 | 4.369 | 4,034,400 |
| 2022-06-20 | 5.060 | 5.100 | 5.010 | 5.080 | 4.395 | 638,900 |
| 2022-06-17 | 5.060 | 5.120 | 4.990 | 5.060 | 4.377 | 3,484,600 |
| 2022-06-16 | 5.020 | 5.120 | 5.020 | 5.110 | 4.421 | 2,249,200 |
| 2022-06-15 | 5.120 | 5.120 | 4.940 | 4.980 | 4.308 | 3,383,300 |
| 2022-06-14 | 4.980 | 5.150 | 4.960 | 5.150 | 4.455 | 2,566,800 |
| 2022-06-13 | 5.000 | 5.030 | 4.950 | 5.000 | 4.326 | 2,180,600 |
| 2022-06-10 | 5.090 | 5.130 | 5.020 | 5.050 | 4.369 | 1,032,300 |
| 2022-06-09 | 5.230 | 5.250 | 5.100 | 5.110 | 4.421 | 1,000,200 |
| 2022-06-08 | 5.200 | 5.270 | 5.170 | 5.200 | 4.499 | 1,734,800 |
| 2022-06-07 | 5.310 | 5.310 | 5.210 | 5.240 | 4.533 | 2,091,300 |
| 2022-06-03 | 5.300 | 5.340 | 5.260 | 5.310 | 4.594 | 2,169,100 |
| 2022-06-02 | 5.330 | 5.340 | 5.260 | 5.330 | 4.611 | 1,477,000 |
| 2022-06-01 | 5.330 | 5.360 | 5.260 | 5.330 | 4.611 | 1,718,200 |
| 2022-05-31 | 5.150 | 5.360 | 5.070 | 5.360 | 4.637 | 12,916,000 |
| 2022-05-30 | 5.090 | 5.200 | 5.060 | 5.150 | 4.455 | 3,381,300 |
| 2022-05-27 | 4.980 | 5.130 | 4.960 | 5.100 | 4.412 | 3,907,500 |
| 2022-05-26 | 4.760 | 5.020 | 4.760 | 4.970 | 4.300 | 5,360,500 |
| 2022-05-25 | 4.830 | 4.830 | 4.700 | 4.710 | 4.075 | 2,908,200 |
| 2022-05-24 | 4.810 | 4.830 | 4.800 | 4.820 | 4.170 | 1,778,800 |
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.