Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5.570 | 5.640 | 5.570 | 5.590 | 4.776 | 1,120,600 |
| 2021-11-23 | 5.580 | 5.620 | 5.580 | 5.600 | 4.784 | 2,217,600 |
| 2021-11-22 | 5.610 | 5.660 | 5.570 | 5.580 | 4.767 | 2,800,400 |
| 2021-11-19 | 5.620 | 5.660 | 5.600 | 5.600 | 4.784 | 3,193,900 |
| 2021-11-18 | 5.680 | 5.680 | 5.600 | 5.620 | 4.801 | 2,715,500 |
| 2021-11-17 | 5.700 | 5.710 | 5.650 | 5.700 | 4.870 | 1,690,100 |
| 2021-11-16 | 5.580 | 5.720 | 5.550 | 5.700 | 4.870 | 1,966,200 |
| 2021-11-15 | 5.550 | 5.630 | 5.520 | 5.600 | 4.784 | 2,617,900 |
| 2021-11-12 | 5.520 | 5.550 | 5.510 | 5.540 | 4.733 | 5,054,600 |
| 2021-11-11 | 5.600 | 5.600 | 5.520 | 5.520 | 4.716 | 1,683,500 |
| 2021-11-10 | 5.540 | 5.580 | 5.510 | 5.580 | 4.767 | 2,251,800 |
| 2021-11-09 | 5.600 | 5.620 | 5.520 | 5.550 | 4.742 | 3,219,300 |
| 2021-11-08 | 5.500 | 5.620 | 5.500 | 5.610 | 4.793 | 3,308,000 |
| 2021-11-05 | 5.480 | 5.530 | 5.460 | 5.500 | 4.699 | 2,018,600 |
| 2021-11-03 | 5.530 | 5.530 | 5.420 | 5.470 | 4.673 | 5,899,200 |
| 2021-11-02 | 5.490 | 5.550 | 5.490 | 5.530 | 4.724 | 5,700,800 |
| 2021-11-01 | 5.700 | 5.730 | 5.470 | 5.490 | 4.690 | 12,632,000 |
| 2021-10-29 | 5.820 | 5.830 | 5.750 | 5.790 | 4.947 | 1,719,900 |
| 2021-10-28 | 5.850 | 5.860 | 5.800 | 5.820 | 4.972 | 1,538,700 |
| 2021-10-27 | 5.860 | 5.870 | 5.820 | 5.860 | 5.006 | 1,054,900 |
| 2021-10-26 | 5.840 | 5.890 | 5.820 | 5.860 | 5.006 | 2,513,200 |
| 2021-10-25 | 5.860 | 5.900 | 5.800 | 5.840 | 4.989 | 2,585,200 |
| 2021-10-22 | 5.830 | 5.880 | 5.790 | 5.860 | 5.006 | 987,500 |
| 2021-10-21 | 5.880 | 5.920 | 5.850 | 5.850 | 4.998 | 2,468,900 |
| 2021-10-20 | 5.900 | 5.950 | 5.870 | 5.870 | 5.015 | 1,199,600 |
← NewerPage 21 of 21 · 1,225 trading days
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.