Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 7.00
-0.03 (-0.43%)
At close: Apr 20, 2026
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 7.57 | 7.60 | 7.46 | 7.49 | 7.31 | -1.45% | 4,709,300 |
| Mar 5, 2026 | 7.51 | 7.61 | 7.45 | 7.60 | 7.41 | 1.20% | 3,779,300 |
| Mar 4, 2026 | 7.49 | 7.52 | 7.43 | 7.51 | 7.33 | 0.27% | 3,901,600 |
| Mar 3, 2026 | 7.47 | 7.51 | 7.43 | 7.49 | 7.31 | 0.27% | 5,128,900 |
| Mar 2, 2026 | 7.38 | 7.50 | 7.32 | 7.47 | 7.29 | 0.27% | 6,437,800 |
| Feb 27, 2026 | 7.46 | 7.46 | 7.33 | 7.45 | 7.27 | -0.13% | 13,444,000 |
| Feb 26, 2026 | 7.71 | 7.73 | 7.29 | 7.46 | 7.28 | -3.74% | 23,522,600 |
| Feb 25, 2026 | 8.14 | 8.19 | 7.60 | 7.75 | 7.56 | -4.79% | 22,965,200 |
| Feb 24, 2026 | 8.20 | 8.21 | 8.10 | 8.14 | 7.94 | -1.09% | 9,470,500 |
| Feb 23, 2026 | 8.06 | 8.30 | 7.92 | 8.23 | 8.03 | 2.11% | 7,077,100 |
| Feb 20, 2026 | 8.04 | 8.07 | 7.93 | 8.06 | 7.86 | 1.00% | 4,333,200 |
| Feb 19, 2026 | 7.90 | 8.04 | 7.88 | 7.98 | 7.78 | 1.92% | 3,481,800 |
| Feb 16, 2026 | 7.88 | 7.89 | 7.80 | 7.83 | 7.64 | -0.63% | 621,700 |
| Feb 13, 2026 | 7.95 | 8.02 | 7.83 | 7.88 | 7.69 | -1.01% | 3,944,800 |
| Feb 12, 2026 | 8.02 | 8.06 | 7.95 | 7.96 | 7.76 | -0.50% | 4,460,600 |
| Feb 11, 2026 | 7.92 | 8.01 | 7.92 | 8.00 | 7.80 | - | 6,407,900 |
| Feb 10, 2026 | 7.99 | 8.05 | 7.92 | 8.00 | 7.80 | -0.12% | 3,400,800 |
| Feb 9, 2026 | 7.85 | 8.06 | 7.85 | 8.01 | 7.81 | 1.52% | 3,021,100 |
| Feb 6, 2026 | 7.85 | 7.91 | 7.80 | 7.89 | 7.70 | 0.51% | 4,317,600 |
| Feb 5, 2026 | 7.95 | 7.95 | 7.83 | 7.85 | 7.66 | -1.01% | 4,395,700 |
| Feb 4, 2026 | 8.04 | 8.04 | 7.88 | 7.93 | 7.73 | -1.37% | 4,221,100 |