Telekom Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.770 | 7.800 | 7.670 | 7.770 | 7.770 | 1,944,100 |
| 2026-10-15 | 7.850 | 7.850 | 7.740 | 7.770 | 7.770 | 3,969,200 |
| 2026-10-14 | 7.900 | 7.910 | 7.810 | 7.850 | 7.850 | 2,491,400 |
| 2026-10-13 | 7.920 | 7.920 | 7.850 | 7.900 | 7.900 | 3,106,100 |
| 2026-10-12 | 7.880 | 7.980 | 7.810 | 7.930 | 7.930 | 3,809,300 |
| 2026-10-09 | 7.820 | 7.940 | 7.800 | 7.880 | 7.880 | 4,537,500 |
| 2026-10-08 | 7.900 | 7.900 | 7.840 | 7.870 | 7.870 | 4,062,800 |
| 2026-10-07 | 7.970 | 8.000 | 7.920 | 7.940 | 7.940 | 2,467,700 |
| 2026-10-06 | 7.980 | 8.020 | 7.900 | 7.970 | 7.970 | 2,982,500 |
| 2026-10-05 | 7.830 | 8.000 | 7.790 | 7.900 | 7.900 | 3,382,700 |
| 2026-10-02 | 7.840 | 7.920 | 7.730 | 7.830 | 7.830 | 2,549,800 |
| 2026-10-01 | 7.940 | 8.010 | 7.840 | 7.850 | 7.850 | 2,806,700 |
| 2026-09-30 | 7.880 | 8.010 | 7.860 | 8.010 | 8.010 | 3,293,300 |
| 2026-09-29 | 7.950 | 7.990 | 7.800 | 7.880 | 7.880 | 3,170,600 |
| 2026-09-28 | 7.930 | 7.970 | 7.840 | 7.950 | 7.950 | 1,001,400 |
| 2026-09-25 | 7.820 | 7.950 | 7.820 | 7.940 | 7.940 | 1,905,200 |
| 2026-09-24 | 7.890 | 7.960 | 7.850 | 7.900 | 7.900 | 1,203,400 |
| 2026-09-23 | 7.880 | 7.960 | 7.820 | 7.900 | 7.900 | 2,153,800 |
| 2026-09-22 | 7.770 | 7.950 | 7.760 | 7.850 | 7.850 | 1,715,300 |
| 2026-09-21 | 7.800 | 7.800 | 7.670 | 7.770 | 7.770 | 2,006,100 |
| 2026-09-18 | 7.800 | 7.890 | 7.710 | 7.800 | 7.800 | 9,534,900 |
| 2026-09-17 | 7.880 | 7.900 | 7.750 | 7.800 | 7.800 | 2,255,700 |
| 2026-09-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-09-15 | 7.940 | 7.980 | 7.840 | 7.900 | 7.900 | 2,883,000 |
| 2026-09-14 | 8.000 | 8.000 | 7.870 | 7.900 | 7.900 | 1,057,700 |
| 2026-09-11 | 8.000 | 8.090 | 7.850 | 8.000 | 8.000 | 4,647,800 |
| 2026-09-10 | 8.180 | 8.180 | 7.930 | 8.000 | 8.000 | 4,733,800 |
| 2026-09-09 | 7.890 | 8.180 | 7.890 | 8.180 | 8.180 | 14,286,100 |
| 2026-09-08 | 7.900 | 8.100 | 7.870 | 7.890 | 7.890 | 4,754,200 |
| 2026-09-07 | 7.760 | 7.960 | 7.760 | 7.900 | 7.900 | 2,845,100 |
| 2026-09-04 | 7.800 | 7.820 | 7.600 | 7.800 | 7.800 | 4,031,800 |
| 2026-09-03 | 7.880 | 7.880 | 7.840 | 7.850 | 7.780 | 1,856,300 |
| 2026-09-02 | 7.840 | 7.910 | 7.720 | 7.880 | 7.810 | 3,850,900 |
| 2026-09-01 | 7.730 | 7.820 | 7.710 | 7.720 | 7.651 | 5,565,200 |
| 2026-08-28 | 8.000 | 8.000 | 7.720 | 7.720 | 7.651 | 13,208,400 |
| 2026-08-27 | 7.840 | 7.940 | 7.780 | 7.900 | 7.830 | 3,675,800 |
| 2026-08-26 | 7.850 | 7.900 | 7.740 | 7.780 | 7.711 | 4,331,900 |
| 2026-08-24 | 7.770 | 7.920 | 7.760 | 7.860 | 7.790 | 4,270,900 |
| 2026-08-21 | 8.000 | 8.050 | 7.730 | 7.770 | 7.701 | 9,153,600 |
| 2026-08-20 | 7.980 | 8.140 | 7.980 | 8.100 | 8.028 | 4,133,800 |
| 2026-08-19 | 8.050 | 8.080 | 7.940 | 8.070 | 7.998 | 3,302,400 |
| 2026-08-18 | 7.950 | 8.060 | 7.950 | 8.050 | 7.978 | 2,814,900 |
| 2026-08-17 | 7.910 | 7.990 | 7.870 | 7.920 | 7.849 | 4,419,100 |
| 2026-08-14 | 7.900 | 7.940 | 7.870 | 7.910 | 7.840 | 3,737,200 |
| 2026-08-13 | 7.950 | 7.990 | 7.870 | 7.900 | 7.830 | 4,874,900 |
| 2026-08-12 | 7.900 | 8.010 | 7.850 | 7.950 | 7.879 | 5,452,500 |
| 2026-08-11 | 7.910 | 7.960 | 7.850 | 7.910 | 7.840 | 2,070,400 |
| 2026-08-10 | 7.900 | 7.980 | 7.890 | 7.910 | 7.840 | 3,011,400 |
| 2026-08-07 | 7.860 | 7.990 | 7.820 | 7.950 | 7.879 | 2,702,500 |
| 2026-08-06 | 8.000 | 8.020 | 7.890 | 7.920 | 7.849 | 7,792,200 |
| 2026-08-05 | 7.830 | 8.100 | 7.750 | 7.900 | 7.830 | 4,822,200 |
| 2026-08-04 | 7.750 | 7.830 | 7.710 | 7.770 | 7.701 | 3,184,000 |
| 2026-08-03 | 7.750 | 7.820 | 7.700 | 7.750 | 7.681 | 1,287,000 |
| 2026-07-31 | 7.700 | 7.870 | 7.700 | 7.750 | 7.681 | 6,462,900 |
| 2026-07-30 | 7.670 | 7.710 | 7.600 | 7.700 | 7.631 | 2,613,100 |
| 2026-07-29 | 7.690 | 7.750 | 7.600 | 7.670 | 7.602 | 4,325,300 |
| 2026-07-28 | 7.750 | 7.750 | 7.640 | 7.690 | 7.621 | 4,195,600 |
| 2026-07-27 | 7.560 | 7.760 | 7.550 | 7.700 | 7.631 | 3,726,300 |
| 2026-07-24 | 7.640 | 7.650 | 7.530 | 7.550 | 7.483 | 2,398,700 |
| 2026-07-23 | 7.680 | 7.700 | 7.610 | 7.650 | 7.582 | 1,092,000 |
Page 1 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.