Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5.380 | 5.450 | 5.330 | 5.410 | 4.622 | 1,157,700 |
| 2022-02-21 | 5.580 | 5.580 | 5.380 | 5.430 | 4.639 | 1,124,900 |
| 2022-02-18 | 5.550 | 5.580 | 5.530 | 5.550 | 4.742 | 2,040,100 |
| 2022-02-17 | 5.500 | 5.610 | 5.500 | 5.550 | 4.742 | 5,374,200 |
| 2022-02-16 | 5.400 | 5.520 | 5.350 | 5.480 | 4.682 | 4,190,000 |
| 2022-02-15 | 5.300 | 5.380 | 5.290 | 5.350 | 4.571 | 2,243,100 |
| 2022-02-14 | 5.400 | 5.400 | 5.270 | 5.290 | 4.519 | 1,128,000 |
| 2022-02-11 | 5.260 | 5.420 | 5.260 | 5.400 | 4.613 | 2,494,900 |
| 2022-02-10 | 5.270 | 5.370 | 5.240 | 5.300 | 4.528 | 2,010,200 |
| 2022-02-09 | 5.120 | 5.280 | 5.110 | 5.270 | 4.502 | 2,399,200 |
| 2022-02-08 | 5.080 | 5.100 | 5.070 | 5.090 | 4.349 | 1,262,200 |
| 2022-02-07 | 5.100 | 5.140 | 5.090 | 5.090 | 4.349 | 1,288,600 |
| 2022-02-04 | 5.090 | 5.110 | 5.070 | 5.100 | 4.357 | 918,000 |
| 2022-02-03 | 5.060 | 5.130 | 5.030 | 5.110 | 4.366 | 1,075,800 |
| 2022-01-31 | 5.020 | 5.090 | 5.020 | 5.060 | 4.323 | 870,600 |
| 2022-01-28 | 5.080 | 5.080 | 5.020 | 5.020 | 4.289 | 1,044,800 |
| 2022-01-27 | 5.080 | 5.080 | 5.010 | 5.050 | 4.314 | 1,244,300 |
| 2022-01-26 | 5.090 | 5.110 | 5.060 | 5.060 | 4.323 | 978,500 |
| 2022-01-25 | 5.090 | 5.140 | 5.060 | 5.080 | 4.340 | 1,245,400 |
| 2022-01-24 | 5.080 | 5.180 | 5.060 | 5.150 | 4.400 | 550,700 |
| 2022-01-21 | 5.130 | 5.180 | 5.070 | 5.080 | 4.340 | 1,460,500 |
| 2022-01-20 | 5.090 | 5.190 | 5.030 | 5.150 | 4.400 | 2,694,600 |
| 2022-01-19 | 5.210 | 5.220 | 5.060 | 5.120 | 4.374 | 2,583,800 |
| 2022-01-17 | 5.290 | 5.310 | 5.210 | 5.210 | 4.451 | 1,488,100 |
| 2022-01-14 | 5.320 | 5.400 | 5.280 | 5.350 | 4.571 | 1,112,100 |
| 2022-01-13 | 5.240 | 5.350 | 5.240 | 5.330 | 4.554 | 1,712,100 |
| 2022-01-12 | 5.270 | 5.330 | 5.210 | 5.300 | 4.528 | 2,023,900 |
| 2022-01-11 | 5.280 | 5.300 | 5.240 | 5.270 | 4.502 | 2,086,200 |
| 2022-01-10 | 5.360 | 5.360 | 5.270 | 5.280 | 4.511 | 2,472,000 |
| 2022-01-07 | 5.420 | 5.440 | 5.320 | 5.340 | 4.562 | 2,196,500 |
| 2022-01-06 | 5.520 | 5.520 | 5.410 | 5.410 | 4.622 | 1,773,800 |
| 2022-01-05 | 5.470 | 5.530 | 5.440 | 5.490 | 4.690 | 1,768,800 |
| 2022-01-04 | 5.520 | 5.540 | 5.420 | 5.470 | 4.673 | 1,608,000 |
| 2022-01-03 | 5.480 | 5.550 | 5.460 | 5.520 | 4.716 | 743,100 |
| 2021-12-31 | 5.490 | 5.500 | 5.450 | 5.500 | 4.699 | 3,679,000 |
| 2021-12-30 | 5.460 | 5.520 | 5.420 | 5.490 | 4.690 | 1,154,900 |
| 2021-12-29 | 5.350 | 5.460 | 5.330 | 5.460 | 4.665 | 2,740,500 |
| 2021-12-28 | 5.400 | 5.470 | 5.330 | 5.350 | 4.571 | 4,766,500 |
| 2021-12-27 | 5.360 | 5.390 | 5.320 | 5.370 | 4.588 | 1,422,300 |
| 2021-12-24 | 5.340 | 5.370 | 5.320 | 5.340 | 4.562 | 583,500 |
| 2021-12-23 | 5.290 | 5.330 | 5.270 | 5.330 | 4.554 | 889,700 |
| 2021-12-22 | 5.250 | 5.320 | 5.210 | 5.250 | 4.485 | 3,200,900 |
| 2021-12-21 | 5.210 | 5.270 | 5.160 | 5.230 | 4.468 | 3,075,400 |
| 2021-12-20 | 5.240 | 5.250 | 5.160 | 5.220 | 4.460 | 3,469,000 |
| 2021-12-17 | 5.300 | 5.310 | 5.210 | 5.250 | 4.485 | 4,316,600 |
| 2021-12-16 | 5.250 | 5.310 | 5.240 | 5.250 | 4.485 | 3,246,200 |
| 2021-12-15 | 5.290 | 5.300 | 5.200 | 5.220 | 4.460 | 2,310,100 |
| 2021-12-14 | 5.320 | 5.340 | 5.260 | 5.290 | 4.519 | 3,073,700 |
| 2021-12-13 | 5.210 | 5.360 | 5.210 | 5.330 | 4.554 | 3,252,100 |
| 2021-12-10 | 5.290 | 5.340 | 5.200 | 5.210 | 4.451 | 2,661,100 |
| 2021-12-09 | 5.380 | 5.380 | 5.270 | 5.290 | 4.519 | 2,467,300 |
| 2021-12-08 | 5.400 | 5.430 | 5.330 | 5.380 | 4.596 | 1,399,400 |
| 2021-12-07 | 5.400 | 5.410 | 5.340 | 5.400 | 4.613 | 2,236,600 |
| 2021-12-06 | 5.540 | 5.540 | 5.310 | 5.310 | 4.537 | 2,952,900 |
| 2021-12-02 | 5.470 | 5.510 | 5.360 | 5.450 | 4.656 | 2,478,200 |
| 2021-12-01 | 5.500 | 5.510 | 5.410 | 5.470 | 4.673 | 2,672,700 |
| 2021-11-30 | 5.430 | 5.560 | 5.340 | 5.560 | 4.750 | 17,578,000 |
| 2021-11-29 | 5.400 | 5.450 | 5.320 | 5.390 | 4.605 | 5,258,400 |
| 2021-11-26 | 5.430 | 5.460 | 5.410 | 5.420 | 4.630 | 3,291,300 |
| 2021-11-25 | 5.580 | 5.590 | 5.420 | 5.430 | 4.639 | 4,435,600 |
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.