Telekom Malaysia Berhad (KLSE:TM)
Malaysia
· Delayed Price · Currency is MYR 7.79
-0.11 (-1.39%)
At close: Dec 5, 2025
Telekom Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7.07 | 7.11 | 7.05 | 7.11 | 7.11 | 0.85% | 5,089,300 |
| Oct 8, 2025 | 7.10 | 7.12 | 7.04 | 7.05 | 7.05 | -0.70% | 5,127,300 |
| Oct 7, 2025 | 7.13 | 7.13 | 7.03 | 7.10 | 7.10 | -0.56% | 4,617,000 |
| Oct 6, 2025 | 7.10 | 7.14 | 7.08 | 7.14 | 7.14 | 0.42% | 1,069,800 |
| Oct 3, 2025 | 7.15 | 7.17 | 7.10 | 7.11 | 7.11 | -0.70% | 2,037,500 |
| Oct 2, 2025 | 7.05 | 7.19 | 7.05 | 7.16 | 7.16 | 1.27% | 5,391,200 |
| Oct 1, 2025 | 7.08 | 7.09 | 7.04 | 7.07 | 7.07 | -0.14% | 2,526,800 |
| Sep 30, 2025 | 7.05 | 7.11 | 7.02 | 7.08 | 7.08 | 0.57% | 7,731,400 |
| Sep 29, 2025 | 7.09 | 7.10 | 7.01 | 7.04 | 7.04 | -0.71% | 3,794,500 |
| Sep 26, 2025 | 7.07 | 7.10 | 7.05 | 7.09 | 7.09 | 0.42% | 4,089,200 |