Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	6.550	6.550	6.500	6.500	6.182	4,100,400
2025-01-27	6.560	6.590	6.500	6.550	6.230	3,833,500
2025-01-24	6.500	6.580	6.470	6.500	6.182	5,486,100
2025-01-23	6.500	6.550	6.470	6.500	6.182	4,735,500
2025-01-22	6.620	6.630	6.550	6.570	6.249	10,069,900
2025-01-21	6.460	6.640	6.460	6.620	6.296	5,656,400
2025-01-20	6.490	6.510	6.440	6.470	6.153	4,357,600
2025-01-17	6.390	6.480	6.210	6.480	6.163	5,036,500
2025-01-16	6.400	6.440	6.350	6.380	6.068	5,900,300
2025-01-15	6.530	6.540	6.390	6.390	6.077	8,417,100
2025-01-14	6.550	6.610	6.490	6.590	6.268	2,757,300
2025-01-13	6.550	6.560	6.500	6.550	6.230	3,952,900
2025-01-10	6.520	6.590	6.520	6.550	6.230	1,857,400
2025-01-09	6.530	6.570	6.520	6.550	6.230	3,583,800
2025-01-08	6.550	6.550	6.460	6.530	6.210	2,766,500
2025-01-07	6.600	6.610	6.550	6.550	6.230	7,139,400
2025-01-06	6.690	6.710	6.550	6.590	6.268	4,342,300
2025-01-03	6.770	6.790	6.660	6.690	6.363	2,448,300
2025-01-02	6.660	6.800	6.640	6.770	6.439	2,818,500
2024-12-31	6.790	6.790	6.650	6.650	6.325	2,613,100
2024-12-30	6.730	6.830	6.730	6.800	6.467	978,600
2024-12-27	6.720	6.810	6.700	6.750	6.420	1,391,900
2024-12-26	6.710	6.750	6.680	6.720	6.391	1,122,900
2024-12-24	6.630	6.750	6.600	6.720	6.391	1,839,000
2024-12-23	6.720	6.760	6.610	6.630	6.306	1,629,200
2024-12-20	6.630	6.820	6.630	6.720	6.391	5,296,200
2024-12-19	6.520	6.700	6.520	6.630	6.306	3,113,900
2024-12-18	6.640	6.680	6.560	6.610	6.287	3,023,500
2024-12-17	6.670	6.760	6.620	6.640	6.315	3,295,800
2024-12-16	6.750	6.800	6.700	6.730	6.401	2,824,600
2024-12-13	6.650	6.750	6.600	6.750	6.420	3,272,300
2024-12-12	6.470	6.640	6.470	6.620	6.296	2,532,100
2024-12-11	6.560	6.590	6.470	6.520	6.201	3,421,700
2024-12-10	6.600	6.620	6.580	6.620	6.296	4,193,400
2024-12-09	6.550	6.600	6.540	6.600	6.277	1,579,900
2024-12-06	6.580	6.620	6.530	6.580	6.258	4,028,400
2024-12-05	6.540	6.580	6.520	6.550	6.230	7,071,000
2024-12-04	6.590	6.640	6.500	6.520	6.201	6,175,500
2024-12-03	6.450	6.530	6.440	6.500	6.182	8,738,100
2024-12-02	6.390	6.550	6.380	6.440	6.125	5,252,600
2024-11-29	6.390	6.440	6.350	6.350	6.039	5,260,300
2024-11-28	6.530	6.530	6.310	6.350	6.039	7,817,700
2024-11-27	6.380	6.540	6.340	6.460	6.144	3,376,100
2024-11-26	6.360	6.400	6.330	6.380	6.068	3,605,900
2024-11-25	6.440	6.440	6.350	6.360	6.049	8,675,600
2024-11-22	6.340	6.410	6.340	6.380	6.068	2,731,100
2024-11-21	6.440	6.440	6.340	6.340	6.030	4,607,000
2024-11-20	6.440	6.500	6.370	6.380	6.068	2,118,700
2024-11-19	6.340	6.520	6.340	6.400	6.087	3,374,000
2024-11-18	6.330	6.410	6.300	6.340	6.030	2,215,000
2024-11-15	6.310	6.380	6.290	6.310	6.001	7,875,300
2024-11-14	6.370	6.400	6.300	6.310	6.001	9,417,600
2024-11-13	6.530	6.530	6.390	6.400	6.087	3,606,600
2024-11-12	6.520	6.560	6.430	6.520	6.201	5,036,700
2024-11-11	6.510	6.600	6.490	6.520	6.201	3,350,300
2024-11-08	6.600	6.600	6.500	6.560	6.239	3,483,300
2024-11-07	6.600	6.600	6.470	6.540	6.220	5,089,700
2024-11-06	6.550	6.610	6.530	6.560	6.239	4,024,300
2024-11-05	6.600	6.600	6.520	6.550	6.230	6,914,500
2024-11-04	6.510	6.640	6.510	6.580	6.258	7,008,100

← NewerPage 8 of 21 · 1,227 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.