Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.090 | 7.120 | 7.000 | 7.000 | 6.876 | 2,137,700 |
| 2026-04-21 | 7.000 | 7.110 | 6.980 | 7.090 | 6.965 | 3,793,700 |
| 2026-04-20 | 7.000 | 7.050 | 6.990 | 7.000 | 6.876 | 3,740,900 |
| 2026-04-17 | 6.980 | 7.080 | 6.960 | 7.030 | 6.906 | 4,114,700 |
| 2026-04-16 | 7.050 | 7.100 | 6.970 | 6.980 | 6.857 | 5,068,300 |
| 2026-04-15 | 7.000 | 7.060 | 6.940 | 7.050 | 6.925 | 10,064,400 |
| 2026-04-14 | 7.060 | 7.060 | 6.930 | 6.950 | 6.827 | 2,418,700 |
| 2026-04-13 | 7.080 | 7.080 | 6.980 | 7.000 | 6.876 | 2,021,100 |
| 2026-04-10 | 7.070 | 7.130 | 7.060 | 7.090 | 6.965 | 4,114,400 |
| 2026-04-09 | 7.060 | 7.090 | 7.030 | 7.050 | 6.925 | 3,568,700 |
| 2026-04-08 | 7.130 | 7.130 | 7.030 | 7.080 | 6.955 | 4,872,600 |
| 2026-04-07 | 7.180 | 7.180 | 7.060 | 7.080 | 6.955 | 3,243,900 |
| 2026-04-06 | 7.220 | 7.260 | 7.160 | 7.200 | 7.073 | 1,845,900 |
| 2026-04-03 | 7.150 | 7.290 | 7.150 | 7.280 | 7.151 | 1,066,400 |
| 2026-04-02 | 7.120 | 7.220 | 7.070 | 7.090 | 6.965 | 5,801,600 |
| 2026-04-01 | 7.290 | 7.290 | 7.110 | 7.120 | 6.994 | 2,599,900 |
| 2026-03-31 | 7.050 | 7.120 | 7.000 | 7.100 | 6.975 | 5,381,400 |
| 2026-03-30 | 7.300 | 7.300 | 7.040 | 7.050 | 6.925 | 3,347,300 |
| 2026-03-27 | 7.370 | 7.380 | 7.310 | 7.340 | 7.210 | 3,437,100 |
| 2026-03-26 | 7.350 | 7.450 | 7.220 | 7.310 | 7.181 | 3,064,500 |
| 2026-03-25 | 7.330 | 7.380 | 7.250 | 7.320 | 7.191 | 4,651,200 |
| 2026-03-24 | 7.520 | 7.520 | 7.290 | 7.320 | 7.191 | 5,193,200 |
| 2026-03-19 | 7.480 | 7.630 | 7.420 | 7.430 | 7.299 | 5,377,700 |
| 2026-03-18 | 7.440 | 7.530 | 7.400 | 7.510 | 7.377 | 5,650,800 |
| 2026-03-17 | 7.340 | 7.500 | 7.340 | 7.430 | 7.299 | 3,101,700 |
| 2026-03-16 | 7.400 | 7.410 | 7.340 | 7.370 | 7.240 | 5,332,500 |
| 2026-03-13 | 7.400 | 7.430 | 7.350 | 7.400 | 7.269 | 3,512,900 |
| 2026-03-12 | 7.350 | 7.460 | 7.300 | 7.400 | 7.269 | 7,343,600 |
| 2026-03-11 | 7.450 | 7.540 | 7.450 | 7.520 | 7.348 | 4,399,500 |
| 2026-03-10 | 7.270 | 7.480 | 7.250 | 7.420 | 7.250 | 4,937,500 |
| 2026-03-09 | 7.400 | 7.420 | 7.220 | 7.220 | 7.055 | 7,525,800 |
| 2026-03-06 | 7.570 | 7.600 | 7.460 | 7.490 | 7.319 | 4,709,300 |
| 2026-03-05 | 7.510 | 7.610 | 7.450 | 7.600 | 7.426 | 3,779,300 |
| 2026-03-04 | 7.490 | 7.520 | 7.430 | 7.510 | 7.338 | 3,901,600 |
| 2026-03-03 | 7.470 | 7.510 | 7.430 | 7.490 | 7.319 | 5,128,900 |
| 2026-03-02 | 7.380 | 7.500 | 7.320 | 7.470 | 7.299 | 6,437,800 |
| 2026-02-27 | 7.460 | 7.460 | 7.330 | 7.450 | 7.279 | 13,444,000 |
| 2026-02-26 | 7.710 | 7.730 | 7.290 | 7.460 | 7.289 | 23,522,600 |
| 2026-02-25 | 8.140 | 8.190 | 7.600 | 7.750 | 7.573 | 22,965,199 |
| 2026-02-24 | 8.200 | 8.210 | 8.100 | 8.140 | 7.954 | 9,470,500 |
| 2026-02-23 | 8.060 | 8.300 | 7.920 | 8.230 | 8.042 | 7,077,100 |
| 2026-02-20 | 8.040 | 8.070 | 7.930 | 8.060 | 7.876 | 4,333,200 |
| 2026-02-19 | 7.900 | 8.040 | 7.880 | 7.980 | 7.797 | 3,481,800 |
| 2026-02-16 | 7.880 | 7.890 | 7.800 | 7.830 | 7.651 | 621,700 |
| 2026-02-13 | 7.950 | 8.020 | 7.830 | 7.880 | 7.700 | 3,944,800 |
| 2026-02-12 | 8.020 | 8.060 | 7.950 | 7.960 | 7.778 | 4,460,600 |
| 2026-02-11 | 7.920 | 8.010 | 7.920 | 8.000 | 7.817 | 6,407,900 |
| 2026-02-10 | 7.990 | 8.050 | 7.920 | 8.000 | 7.817 | 3,400,800 |
| 2026-02-09 | 7.850 | 8.060 | 7.850 | 8.010 | 7.827 | 3,021,100 |
| 2026-02-06 | 7.850 | 7.910 | 7.800 | 7.890 | 7.709 | 4,317,600 |
| 2026-02-05 | 7.950 | 7.950 | 7.830 | 7.850 | 7.670 | 4,395,700 |
| 2026-02-04 | 8.040 | 8.040 | 7.880 | 7.930 | 7.748 | 4,221,100 |
| 2026-02-03 | 7.900 | 8.140 | 7.900 | 8.040 | 7.856 | 7,438,600 |
| 2026-01-30 | 7.800 | 7.920 | 7.760 | 7.900 | 7.719 | 5,608,000 |
| 2026-01-29 | 7.840 | 7.900 | 7.750 | 7.870 | 7.690 | 4,249,800 |
| 2026-01-28 | 7.910 | 8.000 | 7.820 | 7.910 | 7.729 | 3,320,600 |
| 2026-01-27 | 7.970 | 8.020 | 7.870 | 7.970 | 7.788 | 5,908,300 |
| 2026-01-26 | 7.950 | 7.990 | 7.870 | 7.990 | 7.807 | 1,878,800 |
| 2026-01-23 | 7.810 | 8.000 | 7.710 | 7.960 | 7.778 | 4,397,500 |
| 2026-01-22 | 7.790 | 7.830 | 7.710 | 7.780 | 7.602 | 7,029,500 |
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.