Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 7.99
+0.03 (0.38%)
At close: Jan 26, 2026
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.81 | 8.00 | 7.71 | 7.96 | 7.96 | 2.31% | 4,397,500 |
| Jan 22, 2026 | 7.79 | 7.83 | 7.71 | 7.78 | 7.78 | 0.39% | 7,029,500 |
| Jan 21, 2026 | 7.70 | 7.79 | 7.65 | 7.75 | 7.75 | 0.65% | 6,657,600 |
| Jan 20, 2026 | 7.70 | 7.71 | 7.57 | 7.70 | 7.70 | - | 7,969,700 |
| Jan 19, 2026 | 7.67 | 7.70 | 7.62 | 7.70 | 7.70 | 0.26% | 998,700 |
| Jan 16, 2026 | 7.70 | 7.80 | 7.60 | 7.68 | 7.68 | -0.90% | 9,534,900 |
| Jan 15, 2026 | 7.83 | 7.84 | 7.73 | 7.75 | 7.75 | -1.02% | 2,578,100 |
| Jan 14, 2026 | 7.85 | 7.91 | 7.81 | 7.83 | 7.83 | -0.51% | 3,687,100 |
| Jan 13, 2026 | 7.89 | 7.93 | 7.84 | 7.87 | 7.87 | -0.25% | 4,167,500 |
| Jan 12, 2026 | 7.88 | 7.96 | 7.85 | 7.89 | 7.89 | -0.25% | 2,152,400 |
| Jan 9, 2026 | 7.86 | 7.92 | 7.82 | 7.91 | 7.91 | -0.13% | 2,031,700 |
| Jan 8, 2026 | 7.80 | 7.93 | 7.74 | 7.92 | 7.92 | 1.54% | 4,922,000 |
| Jan 7, 2026 | 7.73 | 7.82 | 7.64 | 7.80 | 7.80 | 1.17% | 8,847,100 |
| Jan 6, 2026 | 7.85 | 7.85 | 7.66 | 7.71 | 7.71 | -1.91% | 10,420,300 |
| Jan 5, 2026 | 7.89 | 7.99 | 7.83 | 7.86 | 7.86 | -0.88% | 2,537,700 |
| Jan 2, 2026 | 8.05 | 8.05 | 7.89 | 7.93 | 7.93 | -1.49% | 5,594,700 |
| Dec 31, 2025 | 8.05 | 8.07 | 7.94 | 8.05 | 8.05 | - | 3,101,400 |
| Dec 30, 2025 | 7.95 | 8.07 | 7.92 | 8.05 | 8.05 | 1.13% | 1,209,900 |
| 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 |