Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	6.730	6.800	6.730	6.750	6.478	3,553,800
2025-07-25	6.740	6.770	6.720	6.730	6.459	4,032,300
2025-07-24	6.720	6.750	6.700	6.740	6.468	5,154,300
2025-07-23	6.750	6.750	6.710	6.740	6.468	2,113,000
2025-07-22	6.700	6.740	6.690	6.700	6.430	2,934,500
2025-07-21	6.700	6.740	6.700	6.700	6.430	4,938,400
2025-07-18	6.720	6.720	6.690	6.700	6.430	6,768,400
2025-07-17	6.660	6.740	6.660	6.720	6.449	6,111,400
2025-07-16	6.680	6.710	6.670	6.680	6.411	1,778,100
2025-07-15	6.750	6.760	6.690	6.700	6.430	9,495,600
2025-07-14	6.650	6.770	6.620	6.750	6.478	3,542,200
2025-07-11	6.640	6.680	6.620	6.650	6.382	5,493,800
2025-07-10	6.600	6.660	6.590	6.650	6.382	11,971,000
2025-07-09	6.640	6.690	6.600	6.600	6.334	10,659,200
2025-07-08	6.740	6.750	6.630	6.650	6.382	9,063,900
2025-07-07	6.800	6.820	6.730	6.800	6.526	10,723,700
2025-07-04	6.800	6.820	6.780	6.800	6.526	13,022,200
2025-07-03	6.700	6.830	6.700	6.800	6.526	12,191,200
2025-07-02	6.610	6.730	6.590	6.710	6.439	12,968,100
2025-07-01	6.550	6.630	6.510	6.610	6.343	4,580,500
2025-06-30	6.530	6.560	6.500	6.550	6.286	6,950,800
2025-06-26	6.540	6.590	6.510	6.510	6.247	5,394,200
2025-06-25	6.550	6.640	6.540	6.580	6.315	7,524,300
2025-06-24	6.570	6.590	6.530	6.550	6.286	5,830,200
2025-06-23	6.520	6.570	6.390	6.550	6.286	3,173,600
2025-06-20	6.570	6.600	6.530	6.550	6.286	7,625,300
2025-06-19	6.600	6.640	6.550	6.570	6.305	1,927,500
2025-06-18	6.590	6.620	6.580	6.590	6.324	4,994,700
2025-06-17	6.650	6.650	6.580	6.590	6.324	3,387,100
2025-06-16	6.600	6.680	6.580	6.660	6.391	3,678,700
2025-06-13	6.610	6.640	6.550	6.600	6.334	3,739,800
2025-06-12	6.700	6.700	6.610	6.630	6.363	5,046,300
2025-06-11	6.660	6.690	6.620	6.630	6.363	6,628,700
2025-06-10	6.560	6.660	6.530	6.640	6.372	7,747,200
2025-06-09	6.610	6.610	6.530	6.560	6.295	7,157,700
2025-06-06	6.640	6.640	6.580	6.600	6.334	2,395,700
2025-06-05	6.630	6.710	6.600	6.610	6.343	4,479,400
2025-06-04	6.570	6.660	6.530	6.650	6.382	8,987,600
2025-06-03	6.550	6.580	6.470	6.580	6.315	11,653,200
2025-05-30	6.610	6.650	6.530	6.530	6.267	24,365,400
2025-05-29	6.800	6.840	6.540	6.590	6.324	18,490,801
2025-05-28	6.810	6.910	6.790	6.850	6.574	6,325,800
2025-05-27	6.860	6.900	6.810	6.820	6.545	3,420,800
2025-05-26	6.890	6.920	6.840	6.860	6.583	2,374,600
2025-05-23	6.990	7.020	6.860	6.860	6.583	12,334,100
2025-05-22	6.850	6.960	6.850	6.960	6.679	8,530,000
2025-05-21	6.900	6.970	6.830	6.860	6.583	7,277,200
2025-05-20	6.860	6.950	6.810	6.850	6.574	6,193,900
2025-05-19	6.890	6.930	6.820	6.860	6.583	5,855,000
2025-05-16	6.930	6.970	6.870	6.890	6.612	7,068,400
2025-05-15	6.990	7.030	6.870	6.920	6.641	9,257,700
2025-05-14	7.120	7.140	6.970	7.000	6.718	9,697,300
2025-05-13	7.100	7.170	7.030	7.120	6.833	16,273,300
2025-05-09	6.970	7.040	6.920	6.980	6.698	2,585,000
2025-05-08	7.000	7.070	6.960	7.000	6.718	9,014,800
2025-05-07	6.910	7.050	6.880	7.040	6.756	16,114,900
2025-05-06	6.830	6.910	6.830	6.910	6.631	2,620,800
2025-05-05	6.920	6.930	6.810	6.830	6.555	3,097,000
2025-05-02	6.800	6.920	6.760	6.890	6.612	4,823,300
2025-04-30	6.790	6.900	6.760	6.800	6.526	11,320,700

← NewerPage 6 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.