Kuala Lumpur - Delayed Quote
MYR
Telekom Malaysia Berhad (4863.KL)
7.93
0.00
(0.00%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.93
8.00
7.89
7.93
7.93
1,771,100
Oct 30, 2026
7.94
7.99
7.85
7.93
7.93
4,186,000
Oct 29, 2026
7.99
8.04
7.91
7.94
7.94
1,697,400
Oct 28, 2026
8.04
8.04
7.84
8.00
8.00
2,157,300
Oct 27, 2026
7.85
8.05
7.81
8.05
8.05
1,607,000
Oct 26, 2026
7.80
7.82
7.71
7.82
7.82
2,740,600
Oct 23, 2026
7.78
7.89
7.70
7.80
7.80
5,084,600
Oct 22, 2026
7.73
7.78
7.66
7.78
7.78
2,927,800
Oct 21, 2026
7.64
7.74
7.64
7.74
7.74
5,699,300
Oct 20, 2026
7.70
7.71
7.53
7.70
7.70
5,000,200
Oct 19, 2026
7.77
7.77
7.64
7.70
7.70
1,562,200
Oct 16, 2026
7.77
7.80
7.67
7.77
7.77
1,944,100
Oct 15, 2026
7.85
7.85
7.74
7.77
7.77
3,969,200
Oct 14, 2026
7.90
7.91
7.81
7.85
7.85
2,491,400
Oct 13, 2026
7.92
7.92
7.85
7.90
7.90
3,106,100
Oct 12, 2026
7.88
7.98
7.81
7.93
7.93
3,809,300
Oct 9, 2026
7.82
7.94
7.80
7.88
7.88
4,537,500
Oct 8, 2026
7.90
7.90
7.84
7.87
7.87
4,062,800
Oct 7, 2026
7.97
8.00
7.92
7.94
7.94
2,467,700
Oct 6, 2026
7.98
8.02
7.90
7.97
7.97
2,982,500
Oct 5, 2026
7.83
8.00
7.79
7.90
7.90
3,382,700
Oct 2, 2026
7.84
7.92
7.73
7.83
7.83
2,549,800
Oct 1, 2026
7.94
8.01
7.84
7.85
7.85
2,806,700
Sep 30, 2026
7.88
8.01
7.86
8.01
8.01
3,293,300
Sep 29, 2026
7.95
7.99
7.80
7.88
7.88
3,170,600
Sep 28, 2026
7.93
7.97
7.84
7.95
7.95
1,001,400
Sep 25, 2026
7.82
7.95
7.82
7.94
7.94
1,905,200
Sep 24, 2026
7.89
7.96
7.85
7.90
7.90
1,203,400
Sep 23, 2026
7.88
7.96
7.82
7.90
7.90
2,153,800
Sep 22, 2026
7.77
7.95
7.76
7.85
7.85
1,715,300
Sep 21, 2026
7.80
7.80
7.67
7.77
7.77
2,006,100
Sep 18, 2026
7.80
7.89
7.71
7.80
7.80
9,534,900
Sep 17, 2026
7.88
7.90
7.75
7.80
7.80
2,255,700
Sep 15, 2026
7.94
7.98
7.84
7.90
7.90
2,883,000
Sep 14, 2026
8.00
8.00
7.87
7.90
7.90
1,057,700
Sep 11, 2026
8.00
8.09
7.85
8.00
8.00
4,647,800
Sep 10, 2026
8.18
8.18
7.93
8.00
8.00
4,733,800
Sep 9, 2026
7.89
8.18
7.89
8.18
8.18
14,286,100
Sep 8, 2026
7.90
8.10
7.87
7.89
7.89
4,754,200
Sep 7, 2026
7.76
7.96
7.76
7.90
7.90
2,845,100
Sep 4, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
7.80
7.82
7.60
7.80
7.80
4,031,800
Sep 3, 2026
7.88
7.88
7.84
7.85
7.78
1,856,300
Sep 2, 2026
7.84
7.91
7.72
7.88
7.81
3,850,900
Sep 1, 2026
7.73
7.82
7.71
7.72
7.65
5,565,200
Aug 28, 2026
8.00
8.00
7.72
7.72
7.65
13,208,400
Aug 27, 2026
7.84
7.94
7.78
7.90
7.83
3,675,800
Aug 26, 2026
7.85
7.90
7.74
7.78
7.71
4,331,900
Aug 24, 2026
7.77
7.92
7.76
7.86
7.79
4,270,900
Aug 21, 2026
8.00
8.05
7.73
7.77
7.70
9,153,600
Aug 20, 2026
7.98
8.14
7.98
8.10
8.03
4,133,800
Aug 19, 2026
8.05
8.08
7.94
8.07
8.00
3,302,400
Aug 18, 2026
7.95
8.06
7.95
8.05
7.98
2,814,900
Aug 17, 2026
7.91
7.99
7.87
7.92
7.85
4,419,100
Aug 14, 2026
7.90
7.94
7.87
7.91
7.84
3,737,200
Aug 13, 2026
7.95
7.99
7.87
7.90
7.83
4,874,900
Aug 12, 2026
7.90
8.01
7.85
7.95
7.88
5,452,500
Aug 11, 2026
7.91
7.96
7.85
7.91
7.84
2,070,400
Aug 10, 2026
7.90
7.98
7.89
7.91
7.84
3,011,400
Aug 7, 2026
7.86
7.99
7.82
7.95
7.88
2,702,500
Aug 6, 2026
8.00
8.02
7.89
7.92
7.85
7,792,200
Aug 5, 2026
7.83
8.10
7.75
7.90
7.83
4,822,200
Aug 4, 2026
7.75
7.83
7.71
7.77
7.70
3,184,000
Aug 3, 2026
7.75
7.82
7.70
7.75
7.68
1,287,000
Jul 31, 2026
7.70
7.87
7.70
7.75
7.68
6,462,900
Jul 30, 2026
7.67
7.71
7.60
7.70
7.63
2,613,100
Jul 29, 2026
7.69
7.75
7.60
7.67
7.60
4,325,300
Jul 28, 2026
7.75
7.75
7.64
7.69
7.62
4,195,600
Jul 27, 2026
7.56
7.76
7.55
7.70
7.63
3,726,300
Jul 24, 2026
7.64
7.65
7.53
7.55
7.48
2,398,700
Jul 23, 2026
7.68
7.70
7.61
7.65
7.58
1,092,000
Jul 22, 2026
7.60
7.68
7.60
7.65
7.58
2,537,600
Jul 21, 2026
7.78
7.78
7.62
7.65
7.58
1,272,200
Jul 20, 2026
7.72
7.79
7.67
7.69
7.62
2,507,100
Jul 17, 2026
7.60
7.73
7.58
7.72
7.65
4,661,300
Jul 16, 2026
7.64
7.69
7.58
7.58
7.51
1,880,400
Jul 15, 2026
7.66
7.70
7.56
7.64
7.57
3,293,100
Jul 14, 2026
7.50
7.67
7.50
7.66
7.59
2,106,300
Jul 13, 2026
7.58
7.63
7.54
7.55
7.48
1,515,800
Jul 10, 2026
7.47
7.60
7.47
7.58
7.51
2,152,600
Jul 9, 2026
7.48
7.51
7.44
7.47
7.40
1,365,800
Jul 8, 2026
7.50
7.55
7.46
7.48
7.41
1,789,000
Jul 7, 2026
7.53
7.55
7.46
7.53
7.46
1,531,700
Jul 6, 2026
7.55
7.60
7.46
7.53
7.46
1,400,300
Jul 3, 2026
7.46
7.59
7.45
7.55
7.48
2,561,600
Jul 2, 2026
7.33
7.54
7.30
7.47
7.40
3,753,700
Jul 1, 2026
7.46
7.53
7.33
7.33
7.26
1,187,000
Jun 30, 2026
7.42
7.52
7.42
7.44
7.37
5,308,300
Jun 29, 2026
7.46
7.53
7.38
7.43
7.36
5,195,100
Jun 26, 2026
7.59
7.59
7.45
7.46
7.39
3,576,100
Jun 25, 2026
7.46
7.57
7.45
7.55
7.48
3,452,400
Jun 24, 2026
7.38
7.50
7.38
7.39
7.32
1,951,100
Jun 23, 2026
7.50
7.55
7.37
7.38
7.31
2,220,700
Jun 22, 2026
7.50
7.59
7.44
7.52
7.45
3,334,900
Jun 19, 2026
7.40
7.50
7.34
7.50
7.43
2,562,300
Jun 18, 2026
7.50
7.63
7.40
7.40
7.33
8,040,700
Jun 16, 2026
7.32
7.52
7.30
7.48
7.41
7,696,200
Jun 15, 2026
7.25
7.48
7.25
7.35
7.28
7,101,700
Jun 12, 2026
7.29
7.31
7.16
7.20
7.14
2,196,200
Jun 11, 2026
7.24
7.28
7.13
7.27
7.21
5,044,100
Jun 10, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
7.27
7.39
7.23
7.24
7.18
4,932,300
Jun 9, 2026
7.45
7.45
7.32
7.36
7.23
4,218,900
Jun 8, 2026
7.38
7.46
7.36
7.42
7.29
3,034,500
Jun 5, 2026
7.45
7.46
7.36
7.45
7.32
3,468,200
Jun 4, 2026
7.49
7.52
7.37
7.39
7.26
4,858,600
Jun 3, 2026
7.33
7.56
7.28
7.47
7.34
5,275,800
May 29, 2026
7.46
7.55
7.40
7.40
7.27
15,404,200
May 28, 2026
7.35
7.51
7.35
7.46
7.33
7,529,400
May 26, 2026
7.47
7.49
7.37
7.40
7.27
3,339,000
May 25, 2026
7.45
7.51
7.44
7.45
7.32
3,844,200
May 22, 2026
7.35
7.58
7.35
7.45
7.32
8,924,600
May 21, 2026
7.41
7.46
7.33
7.34
7.21
2,377,700
May 20, 2026
7.50
7.54
7.36
7.43
7.30
5,572,700
May 19, 2026
7.53
7.57
7.47
7.50
7.37
5,434,200
May 18, 2026
7.57
7.59
7.46
7.53
7.40
2,975,100
May 15, 2026
7.62
7.68
7.53
7.57
7.44
7,576,900
May 14, 2026
7.55
7.62
7.51
7.62
7.49
6,621,600
May 13, 2026
7.69
7.75
7.53
7.55
7.42
11,638,400
May 12, 2026
7.66
7.78
7.60
7.69
7.55
5,712,400
May 11, 2026
7.63
7.65
7.55
7.61
7.48
3,296,500
May 8, 2026
7.61
7.76
7.61
7.63
7.50
2,958,700
May 7, 2026
7.77
7.77
7.59
7.69
7.55
6,424,200
May 6, 2026
7.80
7.85
7.67
7.69
7.55
5,541,600
May 5, 2026
7.60
7.80
7.57
7.80
7.66
2,734,300
May 4, 2026
7.48
7.67
7.45
7.61
7.48
2,341,800
Apr 30, 2026
7.67
7.67
7.45
7.48
7.35
5,316,700
Apr 29, 2026
7.70
7.77
7.55
7.59
7.46
3,307,800
Apr 28, 2026
7.58
7.70
7.57
7.66
7.52
2,996,500
Apr 27, 2026
7.18
7.63
7.18
7.58
7.45
5,644,500
Apr 24, 2026
7.11
7.12
7.06
7.10
6.97
3,477,900
Apr 23, 2026
7.03
7.10
7.01
7.09
6.96
1,923,200
Apr 22, 2026
7.09
7.12
7.00
7.00
6.88
2,137,700
Apr 21, 2026
7.00
7.11
6.98
7.09
6.96
3,793,700
Apr 20, 2026
7.00
7.05
6.99
7.00
6.88
3,740,900
Apr 17, 2026
6.98
7.08
6.96
7.03
6.91
4,114,700
Apr 16, 2026
7.05
7.10
6.97
6.98
6.86
5,068,300
Apr 15, 2026
7.00
7.06
6.94
7.05
6.93
10,064,400
Apr 14, 2026
7.06
7.06
6.93
6.95
6.83
2,418,700
Apr 13, 2026
7.08
7.08
6.98
7.00
6.88
2,021,100
Apr 10, 2026
7.07
7.13
7.06
7.09
6.96
4,114,400
Apr 9, 2026
7.06
7.09
7.03
7.05
6.93
3,568,700
Apr 8, 2026
7.13
7.13
7.03
7.08
6.95
4,872,600
Apr 7, 2026
7.18
7.18
7.06
7.08
6.95
3,243,900
Apr 6, 2026
7.22
7.26
7.16
7.20
7.07
1,845,900
Apr 3, 2026
7.15
7.29
7.15
7.28
7.15
1,066,400
Apr 2, 2026
7.12
7.22
7.07
7.09
6.96
5,801,600
Apr 1, 2026
7.29
7.29
7.11
7.12
6.99
2,599,900
Mar 31, 2026
7.05
7.12
7.00
7.10
6.97
5,381,400
Mar 30, 2026
7.30
7.30
7.04
7.05
6.93
3,347,300
Mar 27, 2026
7.37
7.38
7.31
7.34
7.21
3,437,100
Mar 26, 2026
7.35
7.45
7.22
7.31
7.18
3,064,500
Mar 25, 2026
7.33
7.38
7.25
7.32
7.19
4,651,200
Mar 24, 2026
7.52
7.52
7.29
7.32
7.19
5,185,600
Mar 19, 2026
7.48
7.63
7.42
7.43
7.30
5,377,700
Mar 18, 2026
7.44
7.53
7.40
7.51
7.38
5,650,800
Mar 17, 2026
7.34
7.50
7.34
7.43
7.30
3,101,700
Mar 16, 2026
7.40
7.41
7.34
7.37
7.24
5,332,500
Mar 13, 2026
7.40
7.43
7.35
7.40
7.27
3,512,900
Mar 12, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
7.35
7.46
7.30
7.40
7.27
7,343,600
Mar 11, 2026
7.45
7.54
7.45
7.52
7.21
4,390,600
Mar 10, 2026
7.27
7.48
7.25
7.42
7.11
4,937,500
Mar 9, 2026
7.40
7.42
7.22
7.22
6.92
7,525,800
Mar 6, 2026
7.57
7.60
7.46
7.49
7.18
4,672,200
Mar 5, 2026
7.51
7.61
7.45
7.60
7.28
3,779,300
Mar 4, 2026
7.49
7.52
7.43
7.51
7.20
3,901,600
Mar 3, 2026
7.47
7.51
7.43
7.49
7.18
5,128,900
Mar 2, 2026
7.38
7.50
7.32
7.47
7.16
6,437,800
Feb 27, 2026
7.46
7.46
7.33
7.45
7.14
13,444,000
Feb 26, 2026
7.71
7.73
7.29
7.46
7.15
23,522,600
Feb 25, 2026
8.14
8.19
7.60
7.75
7.43
22,965,200
Feb 24, 2026
8.20
8.21
8.10
8.14
7.80
9,470,500
Feb 23, 2026
8.06
8.30
7.92
8.23
7.89
7,077,100
Feb 20, 2026
8.04
8.07
7.93
8.06
7.72
4,333,200
Feb 19, 2026
7.90
8.04
7.88
7.98
7.65
3,481,800
Feb 16, 2026
7.88
7.89
7.80
7.83
7.50
621,700
Feb 13, 2026
7.95
8.02
7.83
7.88
7.55
3,944,800
Feb 12, 2026
8.02
8.06
7.95
7.96
7.63
4,460,600
Feb 11, 2026
7.92
8.01
7.92
8.00
7.67
6,407,900
Feb 10, 2026
7.99
8.05
7.92
8.00
7.67
3,400,800
Feb 9, 2026
7.85
8.06
7.85
8.01
7.67
3,021,100
Feb 6, 2026
7.85
7.91
7.80
7.89
7.56
4,317,600
Feb 5, 2026
7.95
7.95
7.83
7.85
7.52
4,395,700
Feb 4, 2026
8.04
8.04
7.88
7.93
7.60
4,221,100
Feb 3, 2026
7.90
8.14
7.90
8.04
7.70
7,438,600
Jan 30, 2026
7.80
7.92
7.76
7.90
7.57
5,608,000
Jan 29, 2026
7.84
7.90
7.75
7.87
7.54
4,249,800
Jan 28, 2026
7.91
8.00
7.82
7.91
7.58
3,320,600
Jan 27, 2026
7.97
8.02
7.87
7.97
7.64
5,908,300
Jan 26, 2026
7.95
7.99
7.87
7.99
7.66
1,878,800
Jan 23, 2026
7.81
8.00
7.71
7.96
7.63
4,397,500
Jan 22, 2026
7.79
7.83
7.71
7.78
7.45
7,029,500
Jan 21, 2026
7.70
7.79
7.65
7.75
7.43
6,657,600
Jan 20, 2026
7.70
7.71
7.57
7.70
7.38
7,969,700
Jan 19, 2026
7.68
7.68
7.68
7.68
7.36
-
Jan 16, 2026
7.70
7.80
7.60
7.68
7.36
9,534,900
Jan 15, 2026
7.83
7.84
7.73
7.75
7.43
2,578,100
Jan 14, 2026
7.85
7.91
7.81
7.83
7.50
3,687,100
Jan 13, 2026
7.89
7.93
7.84
7.87
7.54
4,167,500
Jan 12, 2026
7.88
7.96
7.85
7.89
7.56
2,152,400
Jan 9, 2026
7.86
7.92
7.82
7.91
7.58
2,031,700
Jan 8, 2026
7.80
7.93
7.74
7.92
7.59
4,922,000
Jan 7, 2026
7.73
7.82
7.64
7.80
7.47
8,847,100
Jan 6, 2026
7.85
7.85
7.66
7.71
7.39
10,420,300
Jan 5, 2026
7.89
7.99
7.83
7.86
7.53
2,537,700
Jan 2, 2026
8.05
8.05
7.89
7.93
7.60
5,594,700
Dec 31, 2025
8.05
8.07
7.94
8.05
7.71
3,101,400
Dec 30, 2025
7.95
8.07
7.92
8.05
7.71
1,209,900
Dec 29, 2025
8.00
8.04
7.94
7.96
7.63
4,527,300
Dec 26, 2025
8.00
8.07
7.91
8.07
7.73
3,063,700
Dec 24, 2025
7.96
8.02
7.92
8.00
7.67
3,402,900
Dec 23, 2025
7.90
7.97
7.88
7.95
7.62
4,096,000
Dec 22, 2025
7.95
7.95
7.80
7.90
7.57
4,653,100
Dec 19, 2025
7.84
7.99
7.82
7.95
7.62
11,835,600
Dec 18, 2025
7.89
7.91
7.73
7.84
7.51
8,893,800
Dec 17, 2025
8.00
8.00
7.88
7.89
7.56
5,265,800
Dec 16, 2025
7.90
8.03
7.83
7.97
7.64
6,020,000
Dec 15, 2025
7.78
7.93
7.78
7.91
7.58
3,313,300
Dec 12, 2025
7.88
7.89
7.80
7.80
7.47
2,080,300
Dec 11, 2025
7.72
7.90
7.70
7.88
7.55
5,575,500
Dec 10, 2025
7.73
7.86
7.68
7.72
7.40
4,373,100
Dec 9, 2025
7.80
7.81
7.70
7.80
7.47
6,001,700
Dec 8, 2025
7.77
7.86
7.68
7.80
7.47
4,817,400
Dec 5, 2025
7.86
7.96
7.77
7.79
7.46
7,415,200
Dec 4, 2025
7.63
7.97
7.62
7.90
7.57
7,154,500
Dec 3, 2025
7.70
7.73
7.54
7.63
7.31
4,841,600
Dec 2, 2025
7.52
7.78
7.52
7.70
7.38
7,254,300
Dec 1, 2025
7.45
7.65
7.45
7.57
7.25
3,941,400
Nov 28, 2025
7.46
7.50
7.41
7.42
7.11
5,489,000
Nov 27, 2025
7.62
7.72
7.39
7.48
7.17
8,140,400
Nov 26, 2025
7.35
7.72
7.32
7.61
7.29
12,831,600
Nov 25, 2025
7.30
7.44
7.29
7.34
7.03
13,003,200
Nov 24, 2025
7.31
7.35
7.24
7.25
6.95
4,726,900
Nov 21, 2025
7.20
7.30
7.20
7.30
6.99
1,350,600
Nov 20, 2025
7.26
7.29
7.20
7.20
6.90
2,433,000
Nov 19, 2025
7.22
7.29
7.21
7.26
6.96
1,307,600
Nov 18, 2025
7.20
7.35
7.19
7.27
6.97
3,198,400
Nov 17, 2025
7.17
7.27
7.15
7.21
6.91
1,478,000
Nov 14, 2025
7.20
7.22
7.13
7.17
6.87
3,195,200
Nov 13, 2025
7.30
7.30
7.19
7.23
6.93
2,882,200
Nov 12, 2025
7.35
7.42
7.28
7.30
6.99
4,022,600
Nov 11, 2025
7.26
7.40
7.26
7.35
7.04
6,814,500
Nov 10, 2025
7.25
7.35
7.25
7.26
6.96
3,274,000
Nov 7, 2025
7.27
7.30
7.20
7.22
6.92
2,924,200
Nov 6, 2025
7.20
7.35
7.20
7.29
6.99
3,769,700
Nov 5, 2025
7.30
7.30
7.20
7.20
6.90
4,192,700
Nov 4, 2025
7.24
7.32
7.24
7.30
6.99
1,590,300
Nov 3, 2025
7.25
7.32
7.25
7.30
6.99
3,178,900
