Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 7.96
-0.11 (-1.36%)
At close: Dec 29, 2025
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.00 | 8.04 | 7.94 | 7.96 | 7.96 | -1.36% | 4,527,300 |
| Dec 26, 2025 | 8.00 | 8.07 | 7.91 | 8.07 | 8.07 | 0.88% | 3,063,700 |
| Dec 24, 2025 | 7.96 | 8.02 | 7.92 | 8.00 | 8.00 | 0.63% | 3,402,900 |
| Dec 23, 2025 | 7.90 | 7.97 | 7.88 | 7.95 | 7.95 | 0.63% | 4,096,000 |
| Dec 22, 2025 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 4,653,100 |
| Dec 19, 2025 | 7.84 | 7.99 | 7.82 | 7.95 | 7.95 | 1.40% | 11,835,600 |
| Dec 18, 2025 | 7.89 | 7.91 | 7.73 | 7.84 | 7.84 | -0.63% | 8,893,800 |
| Dec 17, 2025 | 8.00 | 8.00 | 7.88 | 7.89 | 7.89 | -1.00% | 5,265,800 |
| Dec 16, 2025 | 7.90 | 8.03 | 7.83 | 7.97 | 7.97 | 0.76% | 6,020,000 |
| Dec 15, 2025 | 7.78 | 7.93 | 7.78 | 7.91 | 7.91 | 1.41% | 3,313,300 |
| Dec 12, 2025 | 7.88 | 7.89 | 7.80 | 7.80 | 7.80 | -1.02% | 2,080,300 |
| Dec 11, 2025 | 7.72 | 7.90 | 7.70 | 7.88 | 7.88 | 2.07% | 5,575,500 |
| Dec 10, 2025 | 7.73 | 7.86 | 7.68 | 7.72 | 7.72 | -1.03% | 4,373,100 |
| Dec 9, 2025 | 7.80 | 7.81 | 7.70 | 7.80 | 7.80 | - | 6,001,700 |
| Dec 8, 2025 | 7.77 | 7.86 | 7.68 | 7.80 | 7.80 | 0.13% | 4,817,400 |
| Dec 5, 2025 | 7.86 | 7.96 | 7.77 | 7.79 | 7.79 | -1.39% | 7,415,200 |
| Dec 4, 2025 | 7.63 | 7.97 | 7.62 | 7.90 | 7.90 | 3.54% | 7,154,500 |
| Dec 3, 2025 | 7.70 | 7.73 | 7.54 | 7.63 | 7.63 | -0.91% | 4,852,700 |
| Dec 2, 2025 | 7.52 | 7.78 | 7.52 | 7.70 | 7.70 | 1.72% | 7,254,300 |
| Dec 1, 2025 | 7.45 | 7.65 | 7.45 | 7.57 | 7.57 | 2.02% | 3,941,400 |
| Nov 28, 2025 | 7.46 | 7.50 | 7.41 | 7.42 | 7.42 | -0.80% | 5,489,000 |
| Nov 27, 2025 | 7.62 | 7.72 | 7.39 | 7.48 | 7.48 | -1.71% | 8,140,400 |
| Nov 26, 2025 | 7.35 | 7.72 | 7.32 | 7.61 | 7.61 | 3.68% | 12,831,600 |
| Nov 25, 2025 | 7.30 | 7.44 | 7.29 | 7.34 | 7.34 | 1.24% | 13,003,200 |
| Nov 24, 2025 | 7.31 | 7.35 | 7.24 | 7.25 | 7.25 | -0.68% | 4,726,900 |
| Nov 21, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 1,350,700 |
| Nov 20, 2025 | 7.26 | 7.29 | 7.20 | 7.20 | 7.20 | -0.83% | 2,433,000 |
| Nov 19, 2025 | 7.22 | 7.29 | 7.21 | 7.26 | 7.26 | -0.14% | 1,307,600 |
| Nov 18, 2025 | 7.20 | 7.35 | 7.19 | 7.27 | 7.27 | 0.83% | 3,198,400 |
| Nov 17, 2025 | 7.17 | 7.27 | 7.15 | 7.21 | 7.21 | 0.56% | 1,478,000 |
| Nov 14, 2025 | 7.20 | 7.22 | 7.13 | 7.17 | 7.17 | -0.83% | 3,195,200 |
| Nov 13, 2025 | 7.30 | 7.30 | 7.19 | 7.23 | 7.23 | -0.96% | 2,882,200 |
| Nov 12, 2025 | 7.35 | 7.42 | 7.28 | 7.30 | 7.30 | -0.68% | 4,022,600 |
| Nov 11, 2025 | 7.26 | 7.40 | 7.26 | 7.35 | 7.35 | 1.24% | 6,814,500 |
| Nov 10, 2025 | 7.25 | 7.35 | 7.25 | 7.26 | 7.26 | 0.55% | 3,274,000 |
| Nov 7, 2025 | 7.27 | 7.30 | 7.20 | 7.22 | 7.22 | -0.96% | 2,924,200 |
| Nov 6, 2025 | 7.20 | 7.35 | 7.20 | 7.29 | 7.29 | 1.25% | 3,769,700 |
| Nov 5, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 4,192,700 |
| Nov 4, 2025 | 7.24 | 7.32 | 7.24 | 7.30 | 7.30 | - | 1,590,300 |
| Nov 3, 2025 | 7.25 | 7.32 | 7.25 | 7.30 | 7.30 | - | 3,178,900 |
| Oct 31, 2025 | 7.30 | 7.32 | 7.26 | 7.30 | 7.30 | - | 4,010,800 |
| Oct 30, 2025 | 7.25 | 7.32 | 7.24 | 7.30 | 7.30 | 0.69% | 5,805,500 |
| Oct 29, 2025 | 7.27 | 7.27 | 7.19 | 7.25 | 7.25 | -0.41% | 2,189,300 |
| Oct 28, 2025 | 7.26 | 7.36 | 7.20 | 7.28 | 7.28 | 0.28% | 3,918,000 |
| Oct 27, 2025 | 7.25 | 7.32 | 7.25 | 7.26 | 7.26 | 0.41% | 4,105,300 |
| Oct 24, 2025 | 7.30 | 7.38 | 7.21 | 7.23 | 7.23 | -2.43% | 4,743,600 |
| Oct 23, 2025 | 7.23 | 7.44 | 7.20 | 7.41 | 7.41 | 2.63% | 3,049,300 |
| Oct 22, 2025 | 7.20 | 7.28 | 7.19 | 7.22 | 7.22 | 0.56% | 3,368,300 |
| Oct 21, 2025 | 7.15 | 7.23 | 7.14 | 7.18 | 7.18 | 0.42% | 3,305,700 |
| Oct 17, 2025 | 7.14 | 7.22 | 7.11 | 7.15 | 7.15 | 0.14% | 3,596,500 |