Telekom Malaysia Berhad (KLSE:TM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
7.01
+0.02 (0.29%)
At close: Sep 4, 2025

Telekom Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20257.007.016.977.017.010.29%2,114,500
Sep 3, 20256.927.076.926.996.991.01%24,111,800
Sep 2, 20257.027.026.806.926.92-1.42%4,547,600
Aug 29, 20257.067.066.927.027.02-0.43%5,516,500
Aug 28, 20257.047.117.007.057.050.28%14,426,800
Aug 27, 20257.177.176.967.037.03-1.82%13,469,100
Aug 26, 20257.127.167.047.167.160.56%13,745,600
Aug 25, 20257.067.187.067.127.120.85%10,954,700
Aug 22, 20257.067.147.067.067.06-0.56%10,024,300
Aug 21, 20257.107.167.027.107.10-7,812,800
Aug 20, 20257.217.217.047.107.10-1.53%15,995,200
Aug 19, 20257.207.227.157.217.210.14%24,123,700
Aug 18, 20257.037.227.037.207.201.41%14,980,300
Aug 15, 20257.137.137.027.107.10-0.42%11,839,100
Aug 14, 20257.237.277.027.137.13-1.38%25,973,900
Aug 13, 20256.947.236.947.237.233.29%29,185,600
Aug 12, 20256.907.016.907.007.001.45%5,172,000
Aug 11, 20256.926.936.906.906.90-1,809,800
Aug 8, 20256.856.926.856.906.900.73%5,704,300
Aug 7, 20256.816.876.816.856.85-5,468,300
Aug 6, 20256.826.866.806.856.85-0.15%5,741,900
Aug 5, 20256.756.866.756.866.861.33%6,027,000
Aug 4, 20256.756.786.746.776.770.30%5,676,200
Aug 1, 20256.756.786.746.756.75-2,838,300
Jul 31, 20256.766.776.746.756.75-5,339,600
Jul 30, 20256.746.776.746.756.75-1,305,400
Jul 29, 20256.736.806.736.756.75-3,005,700
Jul 28, 20256.736.806.736.756.750.30%3,553,800
Jul 25, 20256.746.776.726.736.73-0.15%4,032,300
Jul 24, 20256.726.756.706.746.74-5,154,300
Jul 23, 20256.756.756.716.746.740.60%2,113,000
Jul 22, 20256.706.746.696.706.70-2,934,500
Jul 21, 20256.706.746.706.706.70-4,938,400
Jul 18, 20256.726.726.696.706.70-0.30%6,768,400
Jul 17, 20256.666.746.666.726.720.60%6,111,400
Jul 16, 20256.686.716.676.686.68-0.30%1,778,100
Jul 15, 20256.756.766.696.706.70-0.74%9,495,600
Jul 14, 20256.656.776.626.756.751.50%3,542,200
Jul 11, 20256.646.686.626.656.65-5,493,800
Jul 10, 20256.606.666.596.656.650.76%11,971,000
Jul 9, 20256.646.696.606.606.60-0.75%10,659,200
Jul 8, 20256.746.756.636.656.65-2.21%9,063,900
Jul 7, 20256.806.826.736.806.80-10,723,700
Jul 4, 20256.806.826.786.806.80-13,022,200
Jul 3, 20256.706.836.706.806.801.34%12,191,200
Jul 2, 20256.616.736.596.716.711.51%12,968,100
Jul 1, 20256.556.636.516.616.610.92%4,580,500
Jun 30, 20256.536.566.506.556.550.61%6,950,800
Jun 26, 20256.546.596.516.516.51-1.06%5,394,200
Jun 25, 20256.556.646.546.586.580.46%7,524,300