Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 7.83
-0.02 (-0.25%)
At close: Oct 2, 2026
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.84 | 7.92 | 7.73 | 7.83 | 7.83 | -0.25% | 2,549,800 |
| Oct 1, 2026 | 7.94 | 8.01 | 7.84 | 7.85 | 7.85 | -2.00% | 2,806,700 |
| Sep 30, 2026 | 7.88 | 8.01 | 7.86 | 8.01 | 8.01 | 1.65% | 3,293,300 |
| Sep 29, 2026 | 7.95 | 7.99 | 7.80 | 7.88 | 7.88 | -0.88% | 3,170,600 |
| Sep 28, 2026 | 7.93 | 7.97 | 7.84 | 7.95 | 7.95 | 0.13% | 1,001,400 |
| Sep 25, 2026 | 7.82 | 7.95 | 7.82 | 7.94 | 7.94 | 0.51% | 1,905,200 |
| Sep 24, 2026 | 7.89 | 7.96 | 7.85 | 7.90 | 7.90 | - | 1,205,200 |
| Sep 23, 2026 | 7.88 | 7.96 | 7.82 | 7.90 | 7.90 | 0.64% | 2,153,800 |
| Sep 22, 2026 | 7.77 | 7.95 | 7.76 | 7.85 | 7.85 | 1.03% | 1,715,300 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.67 | 7.77 | 7.77 | -0.38% | 2,006,100 |
| Sep 18, 2026 | 7.80 | 7.89 | 7.71 | 7.80 | 7.80 | - | 9,534,900 |
| Sep 17, 2026 | 7.88 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | 2,255,700 |
| Sep 15, 2026 | 7.94 | 7.98 | 7.84 | 7.90 | 7.90 | - | 2,883,000 |
| Sep 14, 2026 | 8.00 | 8.00 | 7.87 | 7.90 | 7.90 | -1.25% | 1,057,700 |
| Sep 11, 2026 | 8.00 | 8.09 | 7.85 | 8.00 | 8.00 | - | 4,647,800 |
| Sep 10, 2026 | 8.18 | 8.18 | 7.93 | 8.00 | 8.00 | -2.20% | 4,733,800 |
| Sep 9, 2026 | 7.89 | 8.18 | 7.89 | 8.18 | 8.18 | 3.68% | 14,286,100 |
| Sep 8, 2026 | 7.90 | 8.10 | 7.87 | 7.89 | 7.89 | -0.13% | 4,754,200 |
| Sep 7, 2026 | 7.76 | 7.96 | 7.76 | 7.90 | 7.90 | 1.28% | 2,845,100 |
| Sep 4, 2026 | 7.80 | 7.82 | 7.60 | 7.80 | 7.80 | 0.26% | 4,031,800 |
| Sep 3, 2026 | 7.88 | 7.88 | 7.84 | 7.85 | 7.78 | -0.38% | 1,856,300 |
| Sep 2, 2026 | 7.84 | 7.91 | 7.72 | 7.88 | 7.81 | 2.07% | 3,850,900 |
| Sep 1, 2026 | 7.73 | 7.82 | 7.71 | 7.72 | 7.65 | - | 5,565,200 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.72 | 7.72 | 7.65 | -2.28% | 13,208,400 |
| Aug 27, 2026 | 7.84 | 7.94 | 7.78 | 7.90 | 7.83 | 1.54% | 3,675,800 |
| Aug 26, 2026 | 7.85 | 7.90 | 7.74 | 7.78 | 7.71 | -1.02% | 4,331,900 |
| Aug 24, 2026 | 7.77 | 7.92 | 7.76 | 7.86 | 7.79 | 1.16% | 4,270,900 |
| Aug 21, 2026 | 8.00 | 8.05 | 7.73 | 7.77 | 7.70 | -4.07% | 9,153,600 |
| Aug 20, 2026 | 7.98 | 8.14 | 7.98 | 8.10 | 8.03 | 0.37% | 4,133,800 |
| Aug 19, 2026 | 8.05 | 8.08 | 7.94 | 8.07 | 8.00 | 0.25% | 3,302,400 |
| Aug 18, 2026 | 7.95 | 8.06 | 7.95 | 8.05 | 7.98 | 1.64% | 2,814,900 |
| Aug 17, 2026 | 7.91 | 7.99 | 7.87 | 7.92 | 7.85 | 0.13% | 4,419,100 |
| Aug 14, 2026 | 7.90 | 7.94 | 7.87 | 7.91 | 7.84 | 0.13% | 3,737,200 |
| Aug 13, 2026 | 7.95 | 7.99 | 7.87 | 7.90 | 7.83 | -0.63% | 4,874,900 |
| Aug 12, 2026 | 7.90 | 8.01 | 7.85 | 7.95 | 7.88 | 0.51% | 5,452,500 |
| Aug 11, 2026 | 7.91 | 7.96 | 7.85 | 7.91 | 7.84 | - | 2,070,400 |
| Aug 10, 2026 | 7.90 | 7.98 | 7.89 | 7.91 | 7.84 | -0.50% | 3,011,400 |
| Aug 7, 2026 | 7.86 | 7.99 | 7.82 | 7.95 | 7.88 | 0.38% | 2,702,500 |
| Aug 6, 2026 | 8.00 | 8.02 | 7.89 | 7.92 | 7.85 | 0.25% | 7,792,200 |
| Aug 5, 2026 | 7.83 | 8.10 | 7.75 | 7.90 | 7.83 | 1.67% | 4,822,200 |
| Aug 4, 2026 | 7.75 | 7.83 | 7.71 | 7.77 | 7.70 | 0.26% | 3,184,000 |
| Aug 3, 2026 | 7.75 | 7.82 | 7.70 | 7.75 | 7.68 | - | 1,287,000 |
| Jul 31, 2026 | 7.70 | 7.87 | 7.70 | 7.75 | 7.68 | 0.65% | 6,462,900 |
| Jul 30, 2026 | 7.67 | 7.71 | 7.60 | 7.70 | 7.63 | 0.39% | 2,613,100 |
| Jul 29, 2026 | 7.69 | 7.75 | 7.60 | 7.67 | 7.60 | -0.26% | 4,325,300 |
| Jul 28, 2026 | 7.75 | 7.75 | 7.64 | 7.69 | 7.62 | -0.13% | 4,195,600 |
| Jul 27, 2026 | 7.56 | 7.76 | 7.55 | 7.70 | 7.63 | 1.99% | 3,726,300 |
| Jul 24, 2026 | 7.64 | 7.65 | 7.53 | 7.55 | 7.48 | -1.31% | 2,398,700 |
| Jul 23, 2026 | 7.68 | 7.70 | 7.61 | 7.65 | 7.58 | - | 1,092,000 |
| Jul 22, 2026 | 7.60 | 7.68 | 7.60 | 7.65 | 7.58 | - | 2,537,600 |