Telekom Malaysia Berhad (KLSE:TM)
Malaysia
· Delayed Price · Currency is MYR 7.49
-0.11 (-1.45%)
At close: Mar 6, 2026
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.57 | 7.60 | 7.46 | 7.49 | 7.49 | -1.45% | 4,709,300 |
| Mar 5, 2026 | 7.51 | 7.61 | 7.45 | 7.60 | 7.60 | 1.20% | 3,779,300 |
| Mar 4, 2026 | 7.49 | 7.52 | 7.43 | 7.51 | 7.51 | 0.27% | 3,901,600 |
| Mar 3, 2026 | 7.47 | 7.51 | 7.43 | 7.49 | 7.49 | 0.27% | 5,128,900 |
| Mar 2, 2026 | 7.38 | 7.50 | 7.32 | 7.47 | 7.47 | 0.27% | 6,437,800 |
| Feb 27, 2026 | 7.46 | 7.46 | 7.33 | 7.45 | 7.45 | -0.13% | 13,444,000 |
| Feb 26, 2026 | 7.71 | 7.73 | 7.29 | 7.46 | 7.46 | -3.74% | 23,522,600 |
| Feb 25, 2026 | 8.14 | 8.19 | 7.60 | 7.75 | 7.75 | -4.79% | 22,965,200 |
| Feb 24, 2026 | 8.20 | 8.21 | 8.10 | 8.14 | 8.14 | -1.09% | 9,470,500 |
| Feb 23, 2026 | 8.06 | 8.30 | 7.92 | 8.23 | 8.23 | 2.11% | 7,077,100 |
| Feb 20, 2026 | 8.04 | 8.07 | 7.93 | 8.06 | 8.06 | 1.00% | 4,333,200 |
| Feb 19, 2026 | 7.90 | 8.04 | 7.88 | 7.98 | 7.98 | 1.92% | 3,481,800 |
| Feb 16, 2026 | 7.88 | 7.89 | 7.80 | 7.83 | 7.83 | -0.63% | 621,700 |
| Feb 13, 2026 | 7.95 | 8.02 | 7.83 | 7.88 | 7.88 | -1.01% | 3,944,800 |
| Feb 12, 2026 | 8.02 | 8.06 | 7.95 | 7.96 | 7.96 | -0.50% | 4,460,600 |
| Feb 11, 2026 | 7.92 | 8.01 | 7.92 | 8.00 | 8.00 | - | 6,407,900 |
| Feb 10, 2026 | 7.99 | 8.05 | 7.92 | 8.00 | 8.00 | -0.12% | 3,400,800 |
| Feb 9, 2026 | 7.85 | 8.06 | 7.85 | 8.01 | 8.01 | 1.52% | 3,021,100 |
| Feb 6, 2026 | 7.85 | 7.91 | 7.80 | 7.89 | 7.89 | 0.51% | 4,317,600 |
| Feb 5, 2026 | 7.95 | 7.95 | 7.83 | 7.85 | 7.85 | -1.01% | 4,395,700 |
| Feb 4, 2026 | 8.04 | 8.04 | 7.88 | 7.93 | 7.93 | -1.37% | 4,221,100 |
| Feb 3, 2026 | 7.90 | 8.14 | 7.90 | 8.04 | 8.04 | 1.77% | 7,438,600 |
| Jan 30, 2026 | 7.80 | 7.92 | 7.76 | 7.90 | 7.90 | 0.38% | 5,608,000 |
| Jan 29, 2026 | 7.84 | 7.90 | 7.75 | 7.87 | 7.87 | -0.51% | 4,249,800 |
| Jan 28, 2026 | 7.91 | 8.00 | 7.82 | 7.91 | 7.91 | -0.75% | 3,320,600 |
| Jan 27, 2026 | 7.97 | 8.02 | 7.87 | 7.97 | 7.97 | -0.25% | 5,908,300 |
| Jan 26, 2026 | 7.95 | 7.99 | 7.87 | 7.99 | 7.99 | 0.38% | 1,878,800 |
| Jan 23, 2026 | 7.81 | 8.00 | 7.71 | 7.96 | 7.96 | 2.31% | 4,397,500 |
| Jan 22, 2026 | 7.79 | 7.83 | 7.71 | 7.78 | 7.78 | 0.39% | 7,029,500 |
| Jan 21, 2026 | 7.70 | 7.79 | 7.65 | 7.75 | 7.75 | 0.65% | 6,657,600 |
| Jan 20, 2026 | 7.70 | 7.71 | 7.57 | 7.70 | 7.70 | - | 7,969,700 |
| Jan 19, 2026 | 7.67 | 7.70 | 7.62 | 7.70 | 7.70 | 0.26% | 998,700 |
| Jan 16, 2026 | 7.70 | 7.80 | 7.60 | 7.68 | 7.68 | -0.90% | 9,534,900 |
| Jan 15, 2026 | 7.83 | 7.84 | 7.73 | 7.75 | 7.75 | -1.02% | 2,578,100 |
| Jan 14, 2026 | 7.85 | 7.91 | 7.81 | 7.83 | 7.83 | -0.51% | 3,687,100 |
| Jan 13, 2026 | 7.89 | 7.93 | 7.84 | 7.87 | 7.87 | -0.25% | 4,167,500 |
| Jan 12, 2026 | 7.88 | 7.96 | 7.85 | 7.89 | 7.89 | -0.25% | 2,152,400 |
| Jan 9, 2026 | 7.86 | 7.92 | 7.82 | 7.91 | 7.91 | -0.13% | 2,031,700 |
| Jan 8, 2026 | 7.80 | 7.93 | 7.74 | 7.92 | 7.92 | 1.54% | 4,922,000 |
| Jan 7, 2026 | 7.73 | 7.82 | 7.64 | 7.80 | 7.80 | 1.17% | 8,847,100 |
| Jan 6, 2026 | 7.85 | 7.85 | 7.66 | 7.71 | 7.71 | -1.91% | 10,420,300 |
| Jan 5, 2026 | 7.89 | 7.99 | 7.83 | 7.86 | 7.86 | -0.88% | 2,537,700 |
| Jan 2, 2026 | 8.05 | 8.05 | 7.89 | 7.93 | 7.93 | -1.49% | 5,594,700 |
| Dec 31, 2025 | 8.05 | 8.07 | 7.94 | 8.05 | 8.05 | - | 3,101,400 |
| Dec 30, 2025 | 7.95 | 8.07 | 7.92 | 8.05 | 8.05 | 1.13% | 1,209,900 |
| Dec 29, 2025 | 8.00 | 8.04 | 7.94 | 7.96 | 7.96 | -1.36% | 4,527,300 |
| Dec 26, 2025 | 8.00 | 8.07 | 7.91 | 8.07 | 8.07 | 0.88% | 3,063,700 |
| Dec 24, 2025 | 7.96 | 8.02 | 7.92 | 8.00 | 8.00 | 0.63% | 3,402,900 |
| Dec 23, 2025 | 7.90 | 7.97 | 7.88 | 7.95 | 7.95 | 0.63% | 4,096,000 |
| Dec 22, 2025 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 4,653,100 |
| Dec 19, 2025 | 7.84 | 7.99 | 7.82 | 7.95 | 7.95 | 1.40% | 11,835,600 |
| Dec 18, 2025 | 7.89 | 7.91 | 7.73 | 7.84 | 7.84 | -0.63% | 8,893,800 |
| Dec 17, 2025 | 8.00 | 8.00 | 7.88 | 7.89 | 7.89 | -1.00% | 5,265,800 |
| Dec 16, 2025 | 7.90 | 8.03 | 7.83 | 7.97 | 7.97 | 0.76% | 6,020,000 |
| Dec 15, 2025 | 7.78 | 7.93 | 7.78 | 7.91 | 7.91 | 1.41% | 3,313,300 |
| Dec 12, 2025 | 7.88 | 7.89 | 7.80 | 7.80 | 7.80 | -1.02% | 2,080,300 |
| Dec 11, 2025 | 7.72 | 7.90 | 7.70 | 7.88 | 7.88 | 2.07% | 5,575,500 |
| Dec 10, 2025 | 7.73 | 7.86 | 7.68 | 7.72 | 7.72 | -1.03% | 4,373,100 |
| Dec 9, 2025 | 7.80 | 7.81 | 7.70 | 7.80 | 7.80 | - | 6,001,700 |
| Dec 8, 2025 | 7.77 | 7.86 | 7.68 | 7.80 | 7.80 | 0.13% | 4,817,400 |
| Dec 5, 2025 | 7.86 | 7.96 | 7.77 | 7.79 | 7.79 | -1.39% | 7,415,200 |
| Dec 4, 2025 | 7.63 | 7.97 | 7.62 | 7.90 | 7.90 | 3.54% | 7,154,500 |
| Dec 3, 2025 | 7.70 | 7.73 | 7.54 | 7.63 | 7.63 | -0.91% | 4,852,700 |
| Dec 2, 2025 | 7.52 | 7.78 | 7.52 | 7.70 | 7.70 | 1.72% | 7,254,300 |
| Dec 1, 2025 | 7.45 | 7.65 | 7.45 | 7.57 | 7.57 | 2.02% | 3,941,400 |
| Nov 28, 2025 | 7.46 | 7.50 | 7.41 | 7.42 | 7.42 | -0.80% | 5,489,000 |
| Nov 27, 2025 | 7.62 | 7.72 | 7.39 | 7.48 | 7.48 | -1.71% | 8,140,400 |
| Nov 26, 2025 | 7.35 | 7.72 | 7.32 | 7.61 | 7.61 | 3.68% | 12,831,600 |
| Nov 25, 2025 | 7.30 | 7.44 | 7.29 | 7.34 | 7.34 | 1.24% | 13,003,200 |
| Nov 24, 2025 | 7.31 | 7.35 | 7.24 | 7.25 | 7.25 | -0.68% | 4,726,900 |
| Nov 21, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | 1,350,700 |
| Nov 20, 2025 | 7.26 | 7.29 | 7.20 | 7.20 | 7.20 | -0.83% | 2,433,000 |
| Nov 19, 2025 | 7.22 | 7.29 | 7.21 | 7.26 | 7.26 | -0.14% | 1,307,600 |
| Nov 18, 2025 | 7.20 | 7.35 | 7.19 | 7.27 | 7.27 | 0.83% | 3,198,400 |
| Nov 17, 2025 | 7.17 | 7.27 | 7.15 | 7.21 | 7.21 | 0.56% | 1,478,000 |
| Nov 14, 2025 | 7.20 | 7.22 | 7.13 | 7.17 | 7.17 | -0.83% | 3,195,200 |
| Nov 13, 2025 | 7.30 | 7.30 | 7.19 | 7.23 | 7.23 | -0.96% | 2,882,200 |
| Nov 12, 2025 | 7.35 | 7.42 | 7.28 | 7.30 | 7.30 | -0.68% | 4,022,600 |
| Nov 11, 2025 | 7.26 | 7.40 | 7.26 | 7.35 | 7.35 | 1.24% | 6,814,500 |
| Nov 10, 2025 | 7.25 | 7.35 | 7.25 | 7.26 | 7.26 | 0.55% | 3,274,000 |
| Nov 7, 2025 | 7.27 | 7.30 | 7.20 | 7.22 | 7.22 | -0.96% | 2,924,200 |
| Nov 6, 2025 | 7.20 | 7.35 | 7.20 | 7.29 | 7.29 | 1.25% | 3,769,700 |
| Nov 5, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 4,192,700 |
| Nov 4, 2025 | 7.24 | 7.32 | 7.24 | 7.30 | 7.30 | - | 1,590,300 |
| Nov 3, 2025 | 7.25 | 7.32 | 7.25 | 7.30 | 7.30 | - | 3,178,900 |
| Oct 31, 2025 | 7.30 | 7.32 | 7.26 | 7.30 | 7.30 | - | 4,010,800 |
| Oct 30, 2025 | 7.25 | 7.32 | 7.24 | 7.30 | 7.30 | 0.69% | 5,805,500 |
| Oct 29, 2025 | 7.27 | 7.27 | 7.19 | 7.25 | 7.25 | -0.41% | 2,189,300 |
| Oct 28, 2025 | 7.26 | 7.36 | 7.20 | 7.28 | 7.28 | 0.28% | 3,918,000 |
| Oct 27, 2025 | 7.25 | 7.32 | 7.25 | 7.26 | 7.26 | 0.41% | 4,105,300 |
| Oct 24, 2025 | 7.30 | 7.38 | 7.21 | 7.23 | 7.23 | -2.43% | 4,743,600 |
| Oct 23, 2025 | 7.23 | 7.44 | 7.20 | 7.41 | 7.41 | 2.63% | 3,049,300 |
| Oct 22, 2025 | 7.20 | 7.28 | 7.19 | 7.22 | 7.22 | 0.56% | 3,368,300 |
| Oct 21, 2025 | 7.15 | 7.23 | 7.14 | 7.18 | 7.18 | 0.42% | 3,305,700 |
| Oct 17, 2025 | 7.14 | 7.22 | 7.11 | 7.15 | 7.15 | 0.14% | 3,596,500 |
| Oct 16, 2025 | 7.06 | 7.15 | 7.06 | 7.14 | 7.14 | 0.56% | 3,343,600 |
| Oct 15, 2025 | 7.05 | 7.16 | 7.05 | 7.10 | 7.10 | 0.42% | 8,652,700 |
| Oct 14, 2025 | 7.06 | 7.11 | 7.04 | 7.07 | 7.07 | 0.14% | 3,504,000 |
| Oct 13, 2025 | 7.08 | 7.08 | 7.05 | 7.06 | 7.06 | -0.56% | 1,962,500 |
| Oct 10, 2025 | 7.11 | 7.13 | 7.08 | 7.10 | 7.10 | -0.14% | 2,092,000 |