Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.790 | 7.830 | 7.710 | 7.780 | 7.602 | 7,029,500 |
| 2026-01-21 | 7.700 | 7.790 | 7.650 | 7.750 | 7.573 | 6,657,600 |
| 2026-01-20 | 7.700 | 7.710 | 7.570 | 7.700 | 7.524 | 7,969,700 |
| 2026-01-19 | 7.670 | 7.700 | 7.620 | 7.700 | 7.524 | 998,700 |
| 2026-01-16 | 7.700 | 7.800 | 7.600 | 7.680 | 7.504 | 9,534,900 |
| 2026-01-15 | 7.830 | 7.840 | 7.730 | 7.750 | 7.573 | 2,578,100 |
| 2026-01-14 | 7.850 | 7.910 | 7.810 | 7.830 | 7.651 | 3,687,100 |
| 2026-01-13 | 7.890 | 7.930 | 7.840 | 7.870 | 7.690 | 4,167,500 |
| 2026-01-12 | 7.880 | 7.960 | 7.850 | 7.890 | 7.709 | 2,152,400 |
| 2026-01-09 | 7.860 | 7.920 | 7.820 | 7.910 | 7.729 | 2,031,700 |
| 2026-01-08 | 7.800 | 7.930 | 7.740 | 7.920 | 7.739 | 4,922,000 |
| 2026-01-07 | 7.730 | 7.820 | 7.640 | 7.800 | 7.621 | 8,847,100 |
| 2026-01-06 | 7.850 | 7.850 | 7.660 | 7.710 | 7.534 | 10,420,300 |
| 2026-01-05 | 7.890 | 7.990 | 7.830 | 7.860 | 7.680 | 2,537,700 |
| 2026-01-02 | 8.050 | 8.050 | 7.890 | 7.930 | 7.748 | 5,594,700 |
| 2025-12-31 | 8.050 | 8.070 | 7.940 | 8.050 | 7.866 | 3,101,400 |
| 2025-12-30 | 7.950 | 8.070 | 7.920 | 8.050 | 7.866 | 1,209,900 |
| 2025-12-29 | 8.000 | 8.040 | 7.940 | 7.960 | 7.778 | 4,527,300 |
| 2025-12-26 | 8.000 | 8.070 | 7.910 | 8.070 | 7.885 | 3,063,700 |
| 2025-12-24 | 7.960 | 8.020 | 7.920 | 8.000 | 7.817 | 3,402,900 |
| 2025-12-23 | 7.900 | 7.970 | 7.880 | 7.950 | 7.768 | 4,096,000 |
| 2025-12-22 | 7.950 | 7.950 | 7.800 | 7.900 | 7.719 | 4,653,100 |
| 2025-12-19 | 7.840 | 7.990 | 7.820 | 7.950 | 7.768 | 11,835,600 |
| 2025-12-18 | 7.890 | 7.910 | 7.730 | 7.840 | 7.661 | 8,893,800 |
| 2025-12-17 | 8.000 | 8.000 | 7.880 | 7.890 | 7.709 | 5,265,800 |
| 2025-12-16 | 7.900 | 8.030 | 7.830 | 7.970 | 7.788 | 6,020,000 |
| 2025-12-15 | 7.780 | 7.930 | 7.780 | 7.910 | 7.729 | 3,313,300 |
| 2025-12-12 | 7.880 | 7.890 | 7.800 | 7.800 | 7.621 | 2,080,300 |
| 2025-12-11 | 7.720 | 7.900 | 7.700 | 7.880 | 7.700 | 5,575,500 |
| 2025-12-10 | 7.730 | 7.860 | 7.680 | 7.720 | 7.543 | 4,373,100 |
| 2025-12-09 | 7.800 | 7.810 | 7.700 | 7.800 | 7.621 | 6,001,700 |
| 2025-12-08 | 7.770 | 7.860 | 7.680 | 7.800 | 7.621 | 4,817,400 |
| 2025-12-05 | 7.860 | 7.960 | 7.770 | 7.790 | 7.612 | 7,415,200 |
| 2025-12-04 | 7.630 | 7.970 | 7.620 | 7.900 | 7.719 | 7,154,500 |
| 2025-12-03 | 7.700 | 7.730 | 7.540 | 7.630 | 7.455 | 4,852,700 |
| 2025-12-02 | 7.520 | 7.780 | 7.520 | 7.700 | 7.524 | 7,254,300 |
| 2025-12-01 | 7.450 | 7.650 | 7.450 | 7.570 | 7.397 | 3,941,400 |
| 2025-11-28 | 7.460 | 7.500 | 7.410 | 7.420 | 7.250 | 5,489,000 |
| 2025-11-27 | 7.620 | 7.720 | 7.390 | 7.480 | 7.309 | 8,140,400 |
| 2025-11-26 | 7.350 | 7.720 | 7.320 | 7.610 | 7.436 | 12,831,600 |
| 2025-11-25 | 7.300 | 7.440 | 7.290 | 7.340 | 7.172 | 13,003,200 |
| 2025-11-24 | 7.310 | 7.350 | 7.240 | 7.250 | 7.084 | 4,726,900 |
| 2025-11-21 | 7.200 | 7.300 | 7.200 | 7.300 | 7.133 | 1,350,700 |
| 2025-11-20 | 7.260 | 7.290 | 7.200 | 7.200 | 7.035 | 2,433,000 |
| 2025-11-19 | 7.220 | 7.290 | 7.210 | 7.260 | 7.094 | 1,307,600 |
| 2025-11-18 | 7.200 | 7.350 | 7.190 | 7.270 | 7.104 | 3,198,400 |
| 2025-11-17 | 7.170 | 7.270 | 7.150 | 7.210 | 7.045 | 1,478,000 |
| 2025-11-14 | 7.200 | 7.220 | 7.130 | 7.170 | 7.006 | 3,195,200 |
| 2025-11-13 | 7.300 | 7.300 | 7.190 | 7.230 | 7.065 | 2,882,200 |
| 2025-11-12 | 7.350 | 7.420 | 7.280 | 7.300 | 7.133 | 4,022,600 |
| 2025-11-11 | 7.260 | 7.400 | 7.260 | 7.350 | 7.182 | 6,814,500 |
| 2025-11-10 | 7.250 | 7.350 | 7.250 | 7.260 | 7.094 | 3,274,000 |
| 2025-11-07 | 7.270 | 7.300 | 7.200 | 7.220 | 7.055 | 2,924,200 |
| 2025-11-06 | 7.200 | 7.350 | 7.200 | 7.290 | 7.123 | 3,769,700 |
| 2025-11-05 | 7.300 | 7.300 | 7.200 | 7.200 | 7.035 | 4,192,700 |
| 2025-11-04 | 7.240 | 7.320 | 7.240 | 7.300 | 7.133 | 1,590,300 |
| 2025-11-03 | 7.250 | 7.320 | 7.250 | 7.300 | 7.133 | 3,178,900 |
| 2025-10-31 | 7.300 | 7.320 | 7.260 | 7.300 | 7.133 | 4,010,800 |
| 2025-10-30 | 7.250 | 7.320 | 7.240 | 7.300 | 7.133 | 5,805,500 |
| 2025-10-29 | 7.270 | 7.270 | 7.190 | 7.250 | 7.084 | 2,189,300 |
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.