Telekom Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	6.420	6.530	6.320	6.510	6.191	11,612,100
2024-10-30	6.510	6.550	6.470	6.490	6.172	7,968,900
2024-10-29	6.500	6.560	6.450	6.510	6.191	7,050,800
2024-10-28	6.480	6.550	6.460	6.500	6.182	3,820,600
2024-10-25	6.520	6.530	6.470	6.480	6.163	5,639,300
2024-10-24	6.550	6.580	6.500	6.500	6.182	4,485,700
2024-10-23	6.660	6.660	6.540	6.540	6.220	4,283,600
2024-10-22	6.570	6.620	6.560	6.580	6.258	5,448,400
2024-10-21	6.510	6.570	6.510	6.540	6.220	4,550,800
2024-10-18	6.550	6.570	6.510	6.530	6.210	4,913,600
2024-10-17	6.500	6.610	6.440	6.540	6.220	5,345,300
2024-10-16	6.600	6.600	6.470	6.470	6.153	9,856,200
2024-10-15	6.500	6.560	6.480	6.540	6.220	5,841,100
2024-10-14	6.560	6.570	6.480	6.520	6.201	5,255,400
2024-10-11	6.560	6.610	6.540	6.550	6.230	3,538,000
2024-10-10	6.520	6.630	6.510	6.560	6.239	4,363,800
2024-10-09	6.540	6.600	6.530	6.550	6.230	6,499,600
2024-10-08	6.550	6.580	6.490	6.520	6.201	5,340,200
2024-10-07	6.450	6.590	6.450	6.530	6.210	8,426,800
2024-10-04	6.540	6.580	6.400	6.440	6.125	5,294,400
2024-10-03	6.600	6.650	6.520	6.590	6.268	5,357,000
2024-10-02	6.680	6.680	6.580	6.590	6.268	6,019,500
2024-10-01	6.720	6.750	6.640	6.730	6.401	6,382,800
2024-09-30	6.730	6.780	6.600	6.720	6.391	12,131,300
2024-09-27	6.660	6.700	6.570	6.680	6.353	10,499,700
2024-09-26	6.650	6.660	6.570	6.600	6.277	7,064,200
2024-09-25	6.700	6.720	6.620	6.650	6.325	9,482,200
2024-09-24	6.610	6.680	6.560	6.610	6.287	8,667,500
2024-09-23	6.700	6.740	6.600	6.600	6.277	5,734,200
2024-09-20	6.710	6.770	6.710	6.740	6.410	15,356,100
2024-09-19	6.730	6.750	6.650	6.700	6.372	5,434,200
2024-09-18	6.700	6.760	6.680	6.710	6.382	4,623,800
2024-09-17	6.740	6.750	6.690	6.690	6.363	4,479,900
2024-09-13	6.640	6.720	6.620	6.700	6.372	7,746,200
2024-09-12	6.710	6.710	6.600	6.640	6.315	3,727,100
2024-09-11	6.610	6.740	6.580	6.650	6.325	11,936,200
2024-09-10	6.570	6.680	6.510	6.610	6.287	9,529,500
2024-09-09	6.710	6.770	6.610	6.620	6.177	8,524,700
2024-09-06	6.790	6.830	6.710	6.710	6.261	2,164,400
2024-09-05	6.730	6.860	6.730	6.750	6.299	5,532,200
2024-09-04	6.710	6.800	6.710	6.740	6.289	3,772,500
2024-09-03	6.800	6.800	6.720	6.760	6.308	7,632,700
2024-09-02	6.760	6.840	6.750	6.820	6.364	2,995,600
2024-08-30	6.710	6.780	6.690	6.760	6.308	16,841,699
2024-08-29	6.800	6.840	6.680	6.710	6.261	10,139,000
2024-08-28	6.840	6.920	6.740	6.780	6.326	6,757,100
2024-08-27	6.750	6.850	6.750	6.840	6.382	6,689,200
2024-08-26	6.820	6.860	6.720	6.760	6.308	11,378,200
2024-08-23	6.880	6.890	6.800	6.850	6.392	4,014,800
2024-08-22	6.820	6.900	6.800	6.890	6.429	5,492,500
2024-08-21	6.930	6.930	6.800	6.840	6.382	6,525,600
2024-08-20	6.900	7.020	6.860	6.900	6.438	7,012,400
2024-08-19	6.860	6.950	6.860	6.900	6.438	9,131,500
2024-08-16	6.990	6.990	6.850	6.900	6.438	7,264,200
2024-08-15	6.900	6.900	6.780	6.890	6.429	4,786,700
2024-08-14	6.930	6.930	6.840	6.900	6.438	3,970,900
2024-08-13	6.900	6.950	6.860	6.870	6.410	5,693,800
2024-08-12	6.860	6.980	6.840	6.960	6.494	5,416,100
2024-08-09	6.920	7.000	6.840	6.860	6.401	5,047,900
2024-08-08	6.910	6.930	6.780	6.870	6.410	6,128,600

← NewerPage 9 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.