Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	6.880	6.880	6.780	6.790	6.516	3,511,400
2025-04-28	6.790	6.910	6.780	6.850	6.574	2,301,400
2025-04-25	6.830	6.870	6.770	6.790	6.516	2,825,800
2025-04-24	6.700	6.830	6.700	6.830	6.555	6,860,600
2025-04-23	6.750	6.770	6.690	6.710	6.439	8,031,700
2025-04-22	6.730	6.770	6.680	6.690	6.420	2,851,600
2025-04-21	6.800	6.800	6.730	6.750	6.478	1,533,200
2025-04-18	6.760	6.800	6.710	6.750	6.478	3,642,600
2025-04-17	6.740	6.770	6.690	6.700	6.430	5,184,300
2025-04-16	6.800	6.800	6.700	6.720	6.449	6,163,000
2025-04-15	6.800	6.810	6.700	6.740	6.468	8,839,600
2025-04-14	6.830	6.870	6.690	6.750	6.478	6,045,400
2025-04-11	6.730	6.840	6.600	6.690	6.420	9,078,600
2025-04-10	6.640	6.680	6.450	6.610	6.343	3,754,300
2025-04-09	6.460	6.590	6.370	6.430	6.171	10,331,400
2025-04-08	6.420	6.500	6.310	6.430	6.171	5,257,400
2025-04-07	6.500	6.500	6.190	6.360	6.103	5,991,300
2025-04-04	6.610	6.650	6.540	6.620	6.353	2,802,300
2025-04-03	6.580	6.690	6.550	6.640	6.372	3,327,400
2025-04-02	6.550	6.620	6.530	6.590	6.324	4,482,900
2025-03-28	6.540	6.570	6.510	6.550	6.286	2,213,700
2025-03-27	6.600	6.640	6.540	6.540	6.276	3,242,000
2025-03-26	6.500	6.640	6.500	6.600	6.334	4,961,000
2025-03-25	6.460	6.540	6.460	6.500	6.238	5,303,900
2025-03-24	6.410	6.490	6.400	6.460	6.199	4,587,400
2025-03-21	6.470	6.490	6.420	6.420	6.161	12,770,500
2025-03-20	6.560	6.560	6.420	6.480	6.219	11,914,300
2025-03-19	6.600	6.600	6.470	6.500	6.238	7,351,800
2025-03-17	6.460	6.640	6.380	6.600	6.334	7,451,100
2025-03-14	6.470	6.520	6.400	6.450	6.190	6,700,200
2025-03-13	6.570	6.610	6.480	6.510	6.247	5,180,700
2025-03-12	6.750	6.750	6.600	6.700	6.372	8,725,100
2025-03-11	6.780	6.780	6.660	6.700	6.372	5,557,400
2025-03-10	6.900	6.900	6.780	6.810	6.477	5,374,300
2025-03-07	6.820	6.900	6.760	6.900	6.562	7,052,400
2025-03-06	6.860	6.860	6.720	6.780	6.448	4,878,000
2025-03-05	6.710	6.860	6.710	6.800	6.467	4,518,600
2025-03-04	6.700	6.850	6.670	6.770	6.439	5,934,400
2025-03-03	6.830	6.860	6.680	6.770	6.439	4,462,500
2025-02-28	6.850	6.920	6.800	6.830	6.496	11,751,500
2025-02-27	6.900	6.930	6.810	6.880	6.543	7,392,500
2025-02-26	6.780	7.050	6.750	6.830	6.496	15,885,400
2025-02-25	6.810	6.900	6.670	6.700	6.372	7,607,700
2025-02-24	6.810	6.900	6.810	6.900	6.562	2,897,600
2025-02-21	6.850	6.900	6.800	6.900	6.562	4,761,700
2025-02-20	6.850	6.890	6.760	6.810	6.477	4,258,200
2025-02-19	6.770	6.980	6.730	6.900	6.562	5,028,600
2025-02-18	6.800	6.800	6.670	6.770	6.439	2,818,900
2025-02-17	6.670	6.800	6.670	6.730	6.401	1,024,600
2025-02-14	6.850	6.850	6.680	6.730	6.401	2,119,600
2025-02-13	6.850	6.860	6.790	6.800	6.467	6,498,800
2025-02-12	6.780	6.900	6.780	6.840	6.505	7,666,300
2025-02-10	6.730	6.780	6.710	6.770	6.439	3,990,500
2025-02-07	6.640	6.760	6.640	6.750	6.420	2,578,200
2025-02-06	6.650	6.670	6.590	6.640	6.315	4,964,300
2025-02-05	6.560	6.620	6.520	6.600	6.277	3,122,700
2025-02-04	6.550	6.620	6.530	6.620	6.296	3,902,400
2025-02-03	6.530	6.570	6.500	6.540	6.220	3,519,800
2025-01-31	6.500	6.620	6.500	6.600	6.277	4,221,200
2025-01-28	6.550	6.550	6.500	6.500	6.182	4,100,400

← NewerPage 7 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.