Telekom Malaysia Berhad (KLSE:TM)
Malaysia · Delayed Price · Currency is MYR 7.91
0.00 (0.00%)
At close: Aug 11, 2026
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.90 | 7.98 | 7.89 | 7.91 | 7.91 | -0.50% | 3,011,400 |
| Aug 7, 2026 | 7.86 | 7.99 | 7.82 | 7.95 | 7.95 | 0.38% | 2,702,500 |
| Aug 6, 2026 | 8.00 | 8.02 | 7.89 | 7.92 | 7.92 | 0.25% | 7,792,200 |
| Aug 5, 2026 | 7.83 | 8.10 | 7.75 | 7.90 | 7.90 | 1.67% | 4,822,200 |
| Aug 4, 2026 | 7.75 | 7.83 | 7.71 | 7.77 | 7.77 | 0.26% | 3,184,000 |
| Aug 3, 2026 | 7.75 | 7.82 | 7.70 | 7.75 | 7.75 | - | 1,287,000 |
| Jul 31, 2026 | 7.70 | 7.87 | 7.70 | 7.75 | 7.75 | 0.65% | 6,462,900 |
| Jul 30, 2026 | 7.67 | 7.71 | 7.60 | 7.70 | 7.70 | 0.39% | 2,613,100 |
| Jul 29, 2026 | 7.69 | 7.75 | 7.60 | 7.67 | 7.67 | -0.26% | 4,325,300 |
| Jul 28, 2026 | 7.75 | 7.75 | 7.64 | 7.69 | 7.69 | -0.13% | 4,195,600 |
| Jul 27, 2026 | 7.56 | 7.76 | 7.55 | 7.70 | 7.70 | 1.99% | 3,726,300 |
| Jul 24, 2026 | 7.64 | 7.65 | 7.53 | 7.55 | 7.55 | -1.31% | 2,398,700 |
| Jul 23, 2026 | 7.68 | 7.70 | 7.61 | 7.65 | 7.65 | - | 1,092,000 |
| Jul 22, 2026 | 7.60 | 7.68 | 7.60 | 7.65 | 7.65 | - | 2,537,600 |
| Jul 21, 2026 | 7.78 | 7.78 | 7.62 | 7.65 | 7.65 | -0.52% | 1,272,200 |
| Jul 20, 2026 | 7.72 | 7.79 | 7.67 | 7.69 | 7.69 | -0.39% | 2,507,100 |
| Jul 17, 2026 | 7.60 | 7.73 | 7.58 | 7.72 | 7.72 | 1.85% | 4,661,300 |
| Jul 16, 2026 | 7.64 | 7.69 | 7.58 | 7.58 | 7.58 | -0.79% | 1,880,400 |
| Jul 15, 2026 | 7.66 | 7.70 | 7.56 | 7.64 | 7.64 | -0.26% | 3,293,100 |
| Jul 14, 2026 | 7.50 | 7.67 | 7.50 | 7.66 | 7.66 | 1.46% | 2,106,300 |
| Jul 13, 2026 | 7.58 | 7.63 | 7.54 | 7.55 | 7.55 | -0.40% | 1,515,800 |
| Jul 10, 2026 | 7.47 | 7.60 | 7.47 | 7.58 | 7.58 | 1.47% | 2,152,600 |
| Jul 9, 2026 | 7.48 | 7.51 | 7.44 | 7.47 | 7.47 | -0.13% | 1,365,800 |
| Jul 8, 2026 | 7.50 | 7.55 | 7.46 | 7.48 | 7.48 | -0.66% | 1,789,600 |
| Jul 7, 2026 | 7.53 | 7.55 | 7.46 | 7.53 | 7.53 | - | 1,531,700 |
| Jul 6, 2026 | 7.55 | 7.60 | 7.46 | 7.53 | 7.53 | -0.26% | 1,400,300 |
| Jul 3, 2026 | 7.46 | 7.59 | 7.45 | 7.55 | 7.55 | 1.07% | 2,561,600 |
| Jul 2, 2026 | 7.33 | 7.54 | 7.30 | 7.47 | 7.47 | 1.91% | 3,753,700 |
| 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 |