Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.250	7.320	7.250	7.260	7.094	4,105,300
2025-10-24	7.300	7.380	7.210	7.230	7.065	4,743,600
2025-10-23	7.230	7.440	7.200	7.410	7.240	3,049,300
2025-10-22	7.200	7.280	7.190	7.220	7.055	3,368,300
2025-10-21	7.150	7.230	7.140	7.180	7.016	3,305,700
2025-10-17	7.140	7.220	7.110	7.150	6.986	3,596,500
2025-10-16	7.060	7.150	7.060	7.140	6.977	3,343,600
2025-10-15	7.050	7.160	7.050	7.100	6.937	8,652,700
2025-10-14	7.060	7.110	7.040	7.070	6.908	3,504,000
2025-10-13	7.080	7.080	7.050	7.060	6.898	1,962,500
2025-10-10	7.110	7.130	7.080	7.100	6.937	2,092,000
2025-10-09	7.070	7.110	7.050	7.110	6.947	5,089,300
2025-10-08	7.100	7.120	7.040	7.050	6.889	5,127,300
2025-10-07	7.130	7.130	7.030	7.100	6.937	4,617,000
2025-10-06	7.100	7.140	7.080	7.140	6.977	1,069,800
2025-10-03	7.150	7.170	7.100	7.110	6.947	2,037,500
2025-10-02	7.050	7.190	7.050	7.160	6.996	5,391,200
2025-10-01	7.080	7.090	7.040	7.070	6.908	2,526,800
2025-09-30	7.050	7.110	7.020	7.080	6.918	7,731,400
2025-09-29	7.090	7.100	7.010	7.040	6.879	3,794,500
2025-09-26	7.070	7.100	7.050	7.090	6.928	4,089,200
2025-09-25	7.050	7.080	7.050	7.060	6.898	3,675,800
2025-09-24	7.060	7.110	7.030	7.050	6.889	3,306,300
2025-09-23	7.040	7.090	7.030	7.050	6.889	6,290,000
2025-09-22	7.080	7.110	7.000	7.050	6.889	5,181,900
2025-09-19	7.060	7.090	7.020	7.080	6.918	6,017,600
2025-09-18	7.010	7.090	6.970	7.050	6.889	4,533,400
2025-09-17	7.400	7.400	7.000	7.000	6.840	8,588,600
2025-09-12	7.020	7.730	7.000	7.730	7.418	4,756,000
2025-09-11	6.990	7.020	6.970	7.020	6.737	5,912,600
2025-09-10	6.970	7.010	6.940	6.990	6.708	1,364,300
2025-09-09	6.970	6.980	6.920	6.970	6.689	5,442,900
2025-09-08	7.010	7.040	6.890	6.960	6.679	4,388,800
2025-09-04	7.000	7.010	6.970	7.010	6.727	2,114,500
2025-09-03	6.920	7.070	6.920	6.990	6.708	24,111,801
2025-09-02	7.020	7.020	6.800	6.920	6.641	4,547,600
2025-08-29	7.060	7.060	6.920	7.020	6.737	5,516,500
2025-08-28	7.040	7.110	7.000	7.050	6.766	14,426,800
2025-08-27	7.170	7.170	6.960	7.030	6.746	13,469,100
2025-08-26	7.120	7.160	7.040	7.160	6.871	13,745,600
2025-08-25	7.060	7.180	7.060	7.120	6.833	10,954,700
2025-08-22	7.060	7.140	7.060	7.060	6.775	10,024,300
2025-08-21	7.100	7.160	7.020	7.100	6.814	7,812,800
2025-08-20	7.210	7.210	7.040	7.100	6.814	15,995,200
2025-08-19	7.200	7.220	7.150	7.210	6.919	24,123,699
2025-08-18	7.030	7.220	7.030	7.200	6.910	14,980,300
2025-08-15	7.130	7.130	7.020	7.100	6.814	11,839,100
2025-08-14	7.230	7.270	7.020	7.130	6.842	25,973,900
2025-08-13	6.940	7.230	6.940	7.230	6.938	29,185,600
2025-08-12	6.900	7.010	6.900	7.000	6.718	5,172,000
2025-08-11	6.920	6.930	6.900	6.900	6.622	1,809,800
2025-08-08	6.850	6.920	6.850	6.900	6.622	5,704,300
2025-08-07	6.810	6.870	6.810	6.850	6.574	5,468,300
2025-08-06	6.820	6.860	6.800	6.850	6.574	5,741,900
2025-08-05	6.750	6.860	6.750	6.860	6.583	6,027,000
2025-08-04	6.750	6.780	6.740	6.770	6.497	5,676,200
2025-08-01	6.750	6.780	6.740	6.750	6.478	2,838,300
2025-07-31	6.760	6.770	6.740	6.750	6.478	5,339,600
2025-07-30	6.740	6.770	6.740	6.750	6.478	1,305,400
2025-07-29	6.730	6.800	6.730	6.750	6.478	3,005,700

← NewerPage 5 of 21 · 1,224 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.