Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.600	7.680	7.600	7.650	7.582	2,537,600
2026-07-21	7.780	7.780	7.620	7.650	7.582	1,272,200
2026-07-20	7.720	7.790	7.670	7.690	7.621	2,507,100
2026-07-17	7.600	7.730	7.580	7.720	7.651	4,661,300
2026-07-16	7.640	7.690	7.580	7.580	7.512	1,880,400
2026-07-15	7.660	7.700	7.560	7.640	7.572	3,293,100
2026-07-14	7.500	7.670	7.500	7.660	7.592	2,106,300
2026-07-13	7.580	7.630	7.540	7.550	7.483	1,515,800
2026-07-10	7.470	7.600	7.470	7.580	7.512	2,152,600
2026-07-09	7.480	7.510	7.440	7.470	7.403	1,365,800
2026-07-08	7.500	7.550	7.460	7.480	7.413	1,789,600
2026-07-07	7.530	7.550	7.460	7.530	7.463	1,531,700
2026-07-06	7.550	7.600	7.460	7.530	7.463	1,400,300
2026-07-03	7.460	7.590	7.450	7.550	7.483	2,561,600
2026-07-02	7.330	7.540	7.300	7.470	7.403	3,753,700
2026-07-01	7.460	7.530	7.330	7.330	7.265	1,187,000
2026-06-30	7.420	7.520	7.420	7.440	7.374	5,308,300
2026-06-29	7.460	7.530	7.380	7.430	7.364	5,195,100
2026-06-26	7.590	7.590	7.450	7.460	7.394	3,576,100
2026-06-25	7.460	7.570	7.450	7.550	7.483	3,452,400
2026-06-24	7.380	7.500	7.380	7.390	7.324	1,951,100
2026-06-23	7.500	7.550	7.370	7.380	7.314	2,220,700
2026-06-22	7.500	7.590	7.440	7.520	7.453	3,334,900
2026-06-19	7.400	7.500	7.340	7.500	7.433	2,562,300
2026-06-18	7.500	7.630	7.400	7.400	7.334	8,040,700
2026-06-16	7.320	7.520	7.300	7.480	7.413	7,696,200
2026-06-15	7.250	7.480	7.250	7.350	7.285	7,101,700
2026-06-12	7.290	7.310	7.160	7.200	7.136	2,196,200
2026-06-11	7.240	7.280	7.130	7.270	7.205	5,046,100
2026-06-10	7.270	7.390	7.230	7.240	7.175	4,932,300
2026-06-09	7.450	7.450	7.320	7.360	7.230	4,218,900
2026-06-08	7.380	7.460	7.360	7.420	7.289	3,034,500
2026-06-05	7.450	7.460	7.360	7.450	7.318	3,468,200
2026-06-04	7.490	7.520	7.370	7.390	7.259	4,858,600
2026-06-03	7.330	7.560	7.280	7.470	7.338	5,275,800
2026-05-29	7.460	7.550	7.400	7.400	7.269	15,404,200
2026-05-28	7.350	7.510	7.350	7.460	7.328	7,529,400
2026-05-26	7.470	7.490	7.370	7.400	7.269	3,339,000
2026-05-25	7.450	7.510	7.440	7.450	7.318	3,844,200
2026-05-22	7.350	7.580	7.350	7.450	7.318	8,924,600
2026-05-21	7.410	7.460	7.330	7.340	7.210	2,377,700
2026-05-20	7.500	7.540	7.360	7.430	7.299	5,572,700
2026-05-19	7.530	7.570	7.470	7.500	7.368	5,434,200
2026-05-18	7.570	7.590	7.460	7.530	7.397	2,975,100
2026-05-15	7.620	7.680	7.530	7.570	7.436	7,576,900
2026-05-14	7.550	7.620	7.510	7.620	7.485	6,629,700
2026-05-13	7.690	7.750	7.530	7.550	7.417	11,638,400
2026-05-12	7.660	7.780	7.600	7.690	7.554	5,712,400
2026-05-11	7.630	7.650	7.550	7.610	7.476	3,296,500
2026-05-08	7.610	7.760	7.610	7.630	7.495	2,958,700
2026-05-07	7.770	7.770	7.590	7.690	7.554	6,424,200
2026-05-06	7.800	7.850	7.670	7.690	7.554	5,541,600
2026-05-05	7.600	7.800	7.570	7.800	7.662	2,735,400
2026-05-04	7.480	7.670	7.450	7.610	7.476	2,341,800
2026-04-30	7.670	7.670	7.450	7.480	7.348	5,316,700
2026-04-29	7.700	7.770	7.550	7.590	7.456	3,307,800
2026-04-28	7.580	7.700	7.570	7.660	7.525	2,996,500
2026-04-27	7.180	7.630	7.180	7.580	7.446	5,644,500
2026-04-24	7.110	7.120	7.060	7.100	6.975	3,477,900
2026-04-23	7.030	7.100	7.010	7.090	6.965	1,923,200

← NewerPage 2 of 21 · 1,226 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.