Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 7.43
-0.07 (-0.93%)
At close: May 20, 2026
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.50 | 7.54 | 7.36 | 7.43 | 7.43 | -0.93% | 5,572,700 |
| May 19, 2026 | 7.53 | 7.57 | 7.47 | 7.50 | 7.50 | -0.40% | 5,434,200 |
| May 18, 2026 | 7.57 | 7.59 | 7.46 | 7.53 | 7.53 | -0.53% | 2,975,100 |
| May 15, 2026 | 7.62 | 7.68 | 7.53 | 7.57 | 7.57 | -0.66% | 7,576,900 |
| May 14, 2026 | 7.55 | 7.62 | 7.51 | 7.62 | 7.62 | 0.93% | 6,629,700 |
| May 13, 2026 | 7.69 | 7.75 | 7.53 | 7.55 | 7.55 | -1.82% | 11,638,400 |
| May 12, 2026 | 7.66 | 7.78 | 7.60 | 7.69 | 7.69 | 1.05% | 5,712,400 |
| May 11, 2026 | 7.63 | 7.65 | 7.55 | 7.61 | 7.61 | -0.26% | 3,296,500 |
| May 8, 2026 | 7.61 | 7.76 | 7.61 | 7.63 | 7.63 | -0.78% | 2,958,700 |
| May 7, 2026 | 7.77 | 7.77 | 7.59 | 7.69 | 7.69 | - | 6,424,200 |
| May 6, 2026 | 7.80 | 7.85 | 7.67 | 7.69 | 7.69 | -1.41% | 5,541,600 |
| May 5, 2026 | 7.60 | 7.80 | 7.57 | 7.80 | 7.80 | 2.50% | 2,735,400 |
| May 4, 2026 | 7.48 | 7.67 | 7.45 | 7.61 | 7.61 | 1.74% | 2,341,800 |
| Apr 30, 2026 | 7.67 | 7.67 | 7.45 | 7.48 | 7.48 | -1.45% | 5,316,700 |
| Apr 29, 2026 | 7.70 | 7.77 | 7.55 | 7.59 | 7.59 | -0.91% | 3,307,800 |
| Apr 28, 2026 | 7.58 | 7.70 | 7.57 | 7.66 | 7.66 | 1.06% | 2,996,500 |
| Apr 27, 2026 | 7.18 | 7.63 | 7.18 | 7.58 | 7.58 | 6.76% | 5,644,500 |
| Apr 24, 2026 | 7.11 | 7.12 | 7.06 | 7.10 | 7.10 | 0.14% | 3,477,900 |
| Apr 23, 2026 | 7.03 | 7.10 | 7.01 | 7.09 | 7.09 | 1.29% | 1,923,200 |
| Apr 22, 2026 | 7.09 | 7.12 | 7.00 | 7.00 | 7.00 | -1.27% | 2,137,700 |
| Apr 21, 2026 | 7.00 | 7.11 | 6.98 | 7.09 | 7.09 | 1.29% | 3,793,700 |
| Apr 20, 2026 | 7.00 | 7.05 | 6.99 | 7.00 | 7.00 | -0.43% | 3,740,900 |
| Apr 17, 2026 | 6.98 | 7.08 | 6.96 | 7.03 | 7.03 | 0.72% | 4,114,700 |
| Apr 16, 2026 | 7.05 | 7.10 | 6.97 | 6.98 | 6.98 | -0.99% | 5,068,300 |
| Apr 15, 2026 | 7.00 | 7.06 | 6.94 | 7.05 | 7.05 | 1.44% | 10,064,400 |
| Apr 14, 2026 | 7.06 | 7.06 | 6.93 | 6.95 | 6.95 | -0.71% | 2,418,700 |
| Apr 13, 2026 | 7.08 | 7.08 | 6.98 | 7.00 | 7.00 | -1.27% | 2,021,100 |
| Apr 10, 2026 | 7.07 | 7.13 | 7.06 | 7.09 | 7.09 | 0.57% | 4,114,400 |
| Apr 9, 2026 | 7.06 | 7.09 | 7.03 | 7.05 | 7.05 | -0.42% | 3,568,700 |
| Apr 8, 2026 | 7.13 | 7.13 | 7.03 | 7.08 | 7.08 | - | 4,872,600 |
| Apr 7, 2026 | 7.18 | 7.18 | 7.06 | 7.08 | 7.08 | -1.67% | 3,243,900 |
| Apr 6, 2026 | 7.22 | 7.26 | 7.16 | 7.20 | 7.20 | -1.10% | 1,845,900 |
| Apr 3, 2026 | 7.15 | 7.29 | 7.15 | 7.28 | 7.28 | 2.68% | 1,066,400 |
| Apr 2, 2026 | 7.12 | 7.22 | 7.07 | 7.09 | 7.09 | -0.42% | 5,801,600 |
| Apr 1, 2026 | 7.29 | 7.29 | 7.11 | 7.12 | 7.12 | 0.28% | 2,599,900 |
| Mar 31, 2026 | 7.05 | 7.12 | 7.00 | 7.10 | 7.10 | 0.71% | 5,381,400 |
| Mar 30, 2026 | 7.30 | 7.30 | 7.04 | 7.05 | 7.05 | -3.95% | 3,347,300 |
| Mar 27, 2026 | 7.37 | 7.38 | 7.31 | 7.34 | 7.34 | 0.41% | 3,437,100 |
| Mar 26, 2026 | 7.35 | 7.45 | 7.22 | 7.31 | 7.31 | -0.14% | 3,064,500 |
| Mar 25, 2026 | 7.33 | 7.38 | 7.25 | 7.32 | 7.32 | - | 4,651,200 |
| Mar 24, 2026 | 7.52 | 7.52 | 7.29 | 7.32 | 7.32 | -1.48% | 5,193,200 |
| Mar 19, 2026 | 7.48 | 7.63 | 7.42 | 7.43 | 7.43 | -1.07% | 5,377,700 |
| Mar 18, 2026 | 7.44 | 7.53 | 7.40 | 7.51 | 7.51 | 1.08% | 5,650,800 |
| Mar 17, 2026 | 7.34 | 7.50 | 7.34 | 7.43 | 7.43 | 0.81% | 3,101,700 |
| Mar 16, 2026 | 7.40 | 7.41 | 7.34 | 7.37 | 7.37 | -0.41% | 5,332,500 |
| Mar 13, 2026 | 7.40 | 7.43 | 7.35 | 7.40 | 7.40 | - | 3,512,900 |
| Mar 12, 2026 | 7.35 | 7.46 | 7.30 | 7.40 | 7.40 | -1.60% | 7,343,600 |
| Mar 11, 2026 | 7.45 | 7.54 | 7.45 | 7.52 | 7.34 | 1.35% | 4,399,500 |
| Mar 10, 2026 | 7.27 | 7.48 | 7.25 | 7.42 | 7.24 | 2.77% | 4,937,500 |
| Mar 9, 2026 | 7.40 | 7.42 | 7.22 | 7.22 | 7.04 | -3.60% | 7,525,800 |