Telekom Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.730	7.780	7.660	7.780	7.780	2,927,300
2026-10-21	7.640	7.740	7.640	7.740	7.740	5,604,700
2026-10-20	7.700	7.710	7.530	7.700	7.700	5,000,200
2026-10-19	7.770	7.770	7.640	7.700	7.700	1,562,200
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.