Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 7.09
+0.03 (0.42%)
At close: Sep 26, 2025
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.07 | 7.10 | 7.05 | 7.09 | 7.09 | 0.42% | 4,089,200 |
| Sep 25, 2025 | 7.05 | 7.08 | 7.05 | 7.06 | 7.06 | 0.14% | 3,675,800 |
| Sep 24, 2025 | 7.06 | 7.11 | 7.03 | 7.05 | 7.05 | - | 3,306,300 |
| Sep 23, 2025 | 7.04 | 7.09 | 7.03 | 7.05 | 7.05 | - | 6,290,000 |
| Sep 22, 2025 | 7.08 | 7.11 | 7.00 | 7.05 | 7.05 | -0.42% | 5,181,900 |
| Sep 19, 2025 | 7.06 | 7.09 | 7.02 | 7.08 | 7.08 | 0.43% | 6,017,600 |
| Sep 18, 2025 | 7.01 | 7.09 | 6.97 | 7.05 | 7.05 | 0.71% | 4,533,400 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -9.44% | 8,588,600 |
| Sep 12, 2025 | 7.02 | 7.73 | 7.00 | 7.73 | 7.61 | 10.11% | 4,756,000 |
| Sep 11, 2025 | 6.99 | 7.02 | 6.97 | 7.02 | 6.91 | 0.43% | 5,912,600 |
| Sep 10, 2025 | 6.97 | 7.01 | 6.94 | 6.99 | 6.88 | 0.29% | 1,364,300 |
| Sep 9, 2025 | 6.97 | 6.98 | 6.92 | 6.97 | 6.86 | 0.14% | 5,442,900 |
| Sep 8, 2025 | 7.01 | 7.04 | 6.89 | 6.96 | 6.85 | -0.71% | 4,388,800 |
| Sep 4, 2025 | 7.00 | 7.01 | 6.97 | 7.01 | 6.90 | 0.29% | 2,114,500 |
| Sep 3, 2025 | 6.92 | 7.07 | 6.92 | 6.99 | 6.88 | 1.01% | 24,111,800 |
| Sep 2, 2025 | 7.02 | 7.02 | 6.80 | 6.92 | 6.81 | -1.42% | 4,547,600 |
| Aug 29, 2025 | 7.06 | 7.06 | 6.92 | 7.02 | 6.91 | -0.43% | 5,516,500 |
| Aug 28, 2025 | 7.04 | 7.11 | 7.00 | 7.05 | 6.94 | 0.28% | 14,426,800 |
| Aug 27, 2025 | 7.17 | 7.17 | 6.96 | 7.03 | 6.92 | -1.82% | 13,469,100 |
| Aug 26, 2025 | 7.12 | 7.16 | 7.04 | 7.16 | 7.04 | 0.56% | 13,745,600 |
| Aug 25, 2025 | 7.06 | 7.18 | 7.06 | 7.12 | 7.01 | 0.85% | 10,954,700 |
| Aug 22, 2025 | 7.06 | 7.14 | 7.06 | 7.06 | 6.95 | -0.56% | 10,024,300 |
| Aug 21, 2025 | 7.10 | 7.16 | 7.02 | 7.10 | 6.99 | - | 7,812,800 |
| Aug 20, 2025 | 7.21 | 7.21 | 7.04 | 7.10 | 6.99 | -1.53% | 15,995,200 |
| Aug 19, 2025 | 7.20 | 7.22 | 7.15 | 7.21 | 7.09 | 0.14% | 24,123,700 |
| Aug 18, 2025 | 7.03 | 7.22 | 7.03 | 7.20 | 7.08 | 1.41% | 14,980,300 |
| Aug 15, 2025 | 7.13 | 7.13 | 7.02 | 7.10 | 6.99 | -0.42% | 11,839,100 |
| Aug 14, 2025 | 7.23 | 7.27 | 7.02 | 7.13 | 7.02 | -1.38% | 25,973,900 |
| Aug 13, 2025 | 6.94 | 7.23 | 6.94 | 7.23 | 7.11 | 3.29% | 29,185,600 |
| Aug 12, 2025 | 6.90 | 7.01 | 6.90 | 7.00 | 6.89 | 1.45% | 5,172,000 |
| Aug 11, 2025 | 6.92 | 6.93 | 6.90 | 6.90 | 6.79 | - | 1,809,800 |
| Aug 8, 2025 | 6.85 | 6.92 | 6.85 | 6.90 | 6.79 | 0.73% | 5,704,300 |
| Aug 7, 2025 | 6.81 | 6.87 | 6.81 | 6.85 | 6.74 | - | 5,468,300 |
| Aug 6, 2025 | 6.82 | 6.86 | 6.80 | 6.85 | 6.74 | -0.15% | 5,741,900 |
| Aug 5, 2025 | 6.75 | 6.86 | 6.75 | 6.86 | 6.75 | 1.33% | 6,027,000 |
| Aug 4, 2025 | 6.75 | 6.78 | 6.74 | 6.77 | 6.66 | 0.30% | 5,676,200 |
| Aug 1, 2025 | 6.75 | 6.78 | 6.74 | 6.75 | 6.64 | - | 2,838,300 |
| Jul 31, 2025 | 6.76 | 6.77 | 6.74 | 6.75 | 6.64 | - | 5,339,600 |
| Jul 30, 2025 | 6.74 | 6.77 | 6.74 | 6.75 | 6.64 | - | 1,305,400 |
| Jul 29, 2025 | 6.73 | 6.80 | 6.73 | 6.75 | 6.64 | - | 3,005,700 |
| Jul 28, 2025 | 6.73 | 6.80 | 6.73 | 6.75 | 6.64 | 0.30% | 3,553,800 |
| Jul 25, 2025 | 6.74 | 6.77 | 6.72 | 6.73 | 6.62 | -0.15% | 4,032,300 |
| Jul 24, 2025 | 6.72 | 6.75 | 6.70 | 6.74 | 6.63 | - | 5,154,300 |
| Jul 23, 2025 | 6.75 | 6.75 | 6.71 | 6.74 | 6.63 | 0.60% | 2,113,000 |
| Jul 22, 2025 | 6.70 | 6.74 | 6.69 | 6.70 | 6.59 | - | 2,934,500 |
| Jul 21, 2025 | 6.70 | 6.74 | 6.70 | 6.70 | 6.59 | - | 4,938,400 |
| Jul 18, 2025 | 6.72 | 6.72 | 6.69 | 6.70 | 6.59 | -0.30% | 6,768,400 |
| Jul 17, 2025 | 6.66 | 6.74 | 6.66 | 6.72 | 6.61 | 0.60% | 6,111,400 |
| Jul 16, 2025 | 6.68 | 6.71 | 6.67 | 6.68 | 6.57 | -0.30% | 1,778,100 |
| Jul 15, 2025 | 6.75 | 6.76 | 6.69 | 6.70 | 6.59 | -0.74% | 9,495,600 |