Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 7.33
-0.11 (-1.48%)
At close: Jul 1, 2026
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 7.46 | 7.53 | 7.33 | 7.33 | 7.33 | -1.48% | 1,187,000 |
| Jun 30, 2026 | 7.42 | 7.52 | 7.42 | 7.44 | 7.44 | 0.13% | 5,308,300 |
| Jun 29, 2026 | 7.46 | 7.53 | 7.38 | 7.43 | 7.43 | -0.40% | 5,195,100 |
| Jun 26, 2026 | 7.59 | 7.59 | 7.45 | 7.46 | 7.46 | -1.19% | 3,576,100 |
| Jun 25, 2026 | 7.46 | 7.57 | 7.45 | 7.55 | 7.55 | 2.17% | 3,452,400 |
| Jun 24, 2026 | 7.38 | 7.50 | 7.38 | 7.39 | 7.39 | 0.14% | 1,951,100 |
| Jun 23, 2026 | 7.50 | 7.55 | 7.37 | 7.38 | 7.38 | -1.86% | 2,220,700 |
| Jun 22, 2026 | 7.50 | 7.59 | 7.44 | 7.52 | 7.52 | 0.27% | 3,334,900 |
| Jun 19, 2026 | 7.40 | 7.50 | 7.34 | 7.50 | 7.50 | 1.35% | 2,562,300 |
| Jun 18, 2026 | 7.50 | 7.63 | 7.40 | 7.40 | 7.40 | -1.07% | 8,040,700 |
| Jun 16, 2026 | 7.32 | 7.52 | 7.30 | 7.48 | 7.48 | 1.77% | 7,696,200 |
| Jun 15, 2026 | 7.25 | 7.48 | 7.25 | 7.35 | 7.35 | 2.08% | 7,101,700 |
| Jun 12, 2026 | 7.29 | 7.31 | 7.16 | 7.20 | 7.20 | -0.96% | 2,196,200 |
| Jun 11, 2026 | 7.24 | 7.28 | 7.13 | 7.27 | 7.27 | 0.41% | 5,046,100 |
| Jun 10, 2026 | 7.27 | 7.39 | 7.23 | 7.24 | 7.24 | -0.75% | 4,932,300 |
| Jun 9, 2026 | 7.45 | 7.45 | 7.32 | 7.36 | 7.30 | -0.81% | 4,218,900 |
| Jun 8, 2026 | 7.38 | 7.46 | 7.36 | 7.42 | 7.35 | -0.40% | 3,034,500 |
| Jun 5, 2026 | 7.45 | 7.46 | 7.36 | 7.45 | 7.38 | 0.81% | 3,468,200 |
| Jun 4, 2026 | 7.49 | 7.52 | 7.37 | 7.39 | 7.32 | -1.07% | 4,858,600 |
| Jun 3, 2026 | 7.33 | 7.56 | 7.28 | 7.47 | 7.40 | 0.95% | 5,275,800 |
| May 29, 2026 | 7.46 | 7.55 | 7.40 | 7.40 | 7.33 | -0.80% | 15,404,200 |
| May 28, 2026 | 7.35 | 7.51 | 7.35 | 7.46 | 7.39 | 0.81% | 7,529,400 |
| May 26, 2026 | 7.47 | 7.49 | 7.37 | 7.40 | 7.33 | -0.67% | 3,339,000 |
| May 25, 2026 | 7.45 | 7.51 | 7.44 | 7.45 | 7.38 | - | 3,844,200 |
| May 22, 2026 | 7.35 | 7.58 | 7.35 | 7.45 | 7.38 | 1.50% | 8,924,600 |
| May 21, 2026 | 7.41 | 7.46 | 7.33 | 7.34 | 7.28 | -1.21% | 2,377,700 |
| May 20, 2026 | 7.50 | 7.54 | 7.36 | 7.43 | 7.36 | -0.93% | 5,572,700 |
| May 19, 2026 | 7.53 | 7.57 | 7.47 | 7.50 | 7.43 | -0.40% | 5,434,200 |
| May 18, 2026 | 7.57 | 7.59 | 7.46 | 7.53 | 7.46 | -0.53% | 2,975,100 |
| May 15, 2026 | 7.62 | 7.68 | 7.53 | 7.57 | 7.50 | -0.66% | 7,576,900 |
| May 14, 2026 | 7.55 | 7.62 | 7.51 | 7.62 | 7.55 | 0.93% | 6,629,700 |
| May 13, 2026 | 7.69 | 7.75 | 7.53 | 7.55 | 7.48 | -1.82% | 11,638,400 |
| May 12, 2026 | 7.66 | 7.78 | 7.60 | 7.69 | 7.62 | 1.05% | 5,712,400 |
| May 11, 2026 | 7.63 | 7.65 | 7.55 | 7.61 | 7.54 | -0.26% | 3,296,500 |
| May 8, 2026 | 7.61 | 7.76 | 7.61 | 7.63 | 7.56 | -0.78% | 2,958,700 |
| May 7, 2026 | 7.77 | 7.77 | 7.59 | 7.69 | 7.62 | - | 6,424,200 |
| May 6, 2026 | 7.80 | 7.85 | 7.67 | 7.69 | 7.62 | -1.41% | 5,541,600 |
| May 5, 2026 | 7.60 | 7.80 | 7.57 | 7.80 | 7.73 | 2.50% | 2,735,400 |
| May 4, 2026 | 7.48 | 7.67 | 7.45 | 7.61 | 7.54 | 1.74% | 2,341,800 |
| Apr 30, 2026 | 7.67 | 7.67 | 7.45 | 7.48 | 7.41 | -1.45% | 5,316,700 |
| Apr 29, 2026 | 7.70 | 7.77 | 7.55 | 7.59 | 7.52 | -0.91% | 3,307,800 |
| Apr 28, 2026 | 7.58 | 7.70 | 7.57 | 7.66 | 7.59 | 1.06% | 2,996,500 |
| Apr 27, 2026 | 7.18 | 7.63 | 7.18 | 7.58 | 7.51 | 6.76% | 5,644,500 |
| Apr 24, 2026 | 7.11 | 7.12 | 7.06 | 7.10 | 7.04 | 0.14% | 3,477,900 |
| Apr 23, 2026 | 7.03 | 7.10 | 7.01 | 7.09 | 7.03 | 1.29% | 1,923,200 |
| Apr 22, 2026 | 7.09 | 7.12 | 7.00 | 7.00 | 6.94 | -1.27% | 2,137,700 |
| Apr 21, 2026 | 7.00 | 7.11 | 6.98 | 7.09 | 7.03 | 1.29% | 3,793,700 |
| Apr 20, 2026 | 7.00 | 7.05 | 6.99 | 7.00 | 6.94 | -0.43% | 3,740,900 |
| Apr 17, 2026 | 6.98 | 7.08 | 6.96 | 7.03 | 6.97 | 0.72% | 4,114,700 |
| Apr 16, 2026 | 7.05 | 7.10 | 6.97 | 6.98 | 6.92 | -0.99% | 5,068,300 |