Telekom Malaysia Bhd(MY:4863)
RM7.83-0.05 (-0.63%)
MY:4863
Telekom Malaysia Bhd historical prices
RM7.83
At close:-0.05 (-0.63%)
Telekom Malaysia Bhd (4863) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.82 | 7.98 | 7.81 | 7.83 | 7.83 | -0.63% | 4,712,400 | 1.32 |
| Nov 10, 2026 | 7.89 | 7.99 | 7.84 | 7.88 | 7.88 | -0.13% | 4,089,300 | 1.14 |
| Nov 09, 2026 | 7.89 | 8.00 | 7.79 | 7.89 | 7.89 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 8.00 | 8.00 | 7.79 | 7.89 | 7.89 | -1.38% | 5,011,100 | 1.38 |
| Nov 05, 2026 | 7.96 | 8.01 | 7.92 | 8.00 | 8.00 | +0.50% | 3,079,800 | 0.85 |
| Nov 04, 2026 | 7.90 | 8.01 | 7.81 | 7.96 | 7.96 | +0.76% | 5,856,000 | 1.63 |
| Nov 03, 2026 | 7.99 | 7.99 | 7.76 | 7.90 | 7.90 | -0.38% | 3,024,900 | 0.83 |
| Nov 02, 2026 | 7.93 | 8.00 | 7.89 | 7.93 | 7.93 | 0.00% | 1,771,100 | 0.48 |
| Oct 30, 2026 | 7.94 | 7.99 | 7.85 | 7.93 | 7.93 | -0.13% | 4,186,000 | 1.13 |
| Oct 29, 2026 | 7.99 | 8.04 | 7.91 | 7.94 | 7.94 | -0.75% | 1,697,400 | 0.46 |
| Oct 28, 2026 | 8.04 | 8.04 | 7.84 | 8.00 | 8.00 | -0.62% | 2,157,300 | 0.57 |
| Oct 27, 2026 | 7.85 | 8.05 | 7.81 | 8.05 | 8.05 | +2.94% | 1,607,000 | 0.43 |
| Oct 26, 2026 | 7.80 | 7.82 | 7.71 | 7.82 | 7.82 | +0.26% | 2,740,600 | 0.72 |
| Oct 23, 2026 | 7.78 | 7.89 | 7.70 | 7.80 | 7.80 | +0.27% | 5,084,600 | 1.35 |
| Oct 22, 2026 | 7.73 | 7.78 | 7.66 | 7.78 | 7.78 | +0.50% | 2,927,800 | 0.77 |
| Oct 21, 2026 | 7.64 | 7.74 | 7.64 | 7.74 | 7.74 | +0.52% | 5,699,300 | 1.52 |
| Oct 20, 2026 | 7.70 | 7.71 | 7.53 | 7.70 | 7.70 | 0.00% | 5,000,200 | 1.36 |
| Oct 19, 2026 | 7.77 | 7.77 | 7.64 | 7.70 | 7.70 | -0.90% | 1,562,200 | 0.42 |
| Oct 16, 2026 | 7.77 | 7.80 | 7.67 | 7.77 | 7.77 | 0.00% | 1,944,100 | 0.53 |
| Oct 15, 2026 | 7.85 | 7.85 | 7.74 | 7.77 | 7.77 | -1.02% | 3,969,200 | 1.08 |
| Oct 14, 2026 | 7.90 | 7.91 | 7.81 | 7.85 | 7.85 | -0.63% | 2,491,400 | 0.67 |
| Oct 13, 2026 | 7.92 | 7.92 | 7.85 | 7.90 | 7.90 | -0.38% | 3,106,100 | 0.85 |
| Oct 12, 2026 | 7.88 | 7.98 | 7.81 | 7.93 | 7.93 | +0.63% | 3,809,300 | 1.04 |
| Oct 09, 2026 | 7.82 | 7.94 | 7.80 | 7.88 | 7.88 | +0.13% | 4,537,500 | 1.25 |
| Oct 08, 2026 | 7.90 | 7.90 | 7.84 | 7.87 | 7.87 | -0.88% | 4,062,800 | 1.13 |
| Oct 07, 2026 | 7.97 | 8.00 | 7.92 | 7.94 | 7.94 | -0.38% | 2,467,700 | 0.69 |
| Oct 06, 2026 | 7.98 | 8.02 | 7.90 | 7.97 | 7.97 | +0.89% | 2,982,500 | 0.84 |
| Oct 05, 2026 | 7.83 | 8.00 | 7.79 | 7.90 | 7.90 | +0.89% | 3,625,000 | 1.03 |
| Oct 02, 2026 | 7.84 | 7.92 | 7.73 | 7.83 | 7.83 | -0.25% | 2,549,800 | 0.73 |
| Oct 01, 2026 | 7.94 | 8.01 | 7.84 | 7.85 | 7.85 | -2.00% | 2,806,700 | 0.80 |
| Sep 30, 2026 | 7.88 | 8.01 | 7.86 | 8.01 | 8.01 | +1.65% | 3,293,300 | 0.95 |
| Sep 29, 2026 | 7.95 | 7.99 | 7.80 | 7.88 | 7.88 | -0.88% | 3,170,600 | 0.91 |
| Sep 28, 2026 | 7.93 | 7.97 | 7.84 | 7.95 | 7.95 | +0.13% | 1,001,400 | 0.29 |
| Sep 25, 2026 | 7.82 | 7.95 | 7.82 | 7.94 | 7.94 | +0.51% | 1,905,200 | 0.54 |
| Sep 24, 2026 | 7.89 | 7.96 | 7.85 | 7.90 | 7.90 | 0.00% | 1,205,200 | 0.33 |
| Sep 23, 2026 | 7.88 | 7.96 | 7.82 | 7.90 | 7.90 | +0.64% | 2,153,800 | 0.59 |
| Sep 22, 2026 | 7.77 | 7.95 | 7.76 | 7.85 | 7.85 | +1.03% | 1,715,300 | 0.47 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.67 | 7.77 | 7.77 | -0.38% | 2,006,100 | 0.55 |
| Sep 18, 2026 | 7.80 | 7.89 | 7.71 | 7.80 | 7.80 | 0.00% | 9,534,900 | 2.69 |
| Sep 17, 2026 | 7.88 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | 2,255,700 | 0.63 |
| Sep 16, 2026 | 7.90 | 7.98 | 7.84 | 7.90 | 7.90 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7.94 | 7.98 | 7.84 | 7.90 | 7.90 | 0.00% | 2,883,000 | 0.78 |
| Sep 14, 2026 | 8.00 | 8.00 | 7.87 | 7.90 | 7.90 | -1.25% | 1,057,700 | 0.29 |
| Sep 11, 2026 | 8.00 | 8.09 | 7.85 | 8.00 | 8.00 | 0.00% | 4,647,800 | 1.25 |
| Sep 10, 2026 | 8.18 | 8.18 | 7.93 | 8.00 | 8.00 | -2.20% | 4,733,800 | 1.26 |
| Sep 09, 2026 | 7.89 | 8.18 | 7.89 | 8.18 | 8.18 | +3.68% | 14,286,100 | 4.02 |
| Sep 08, 2026 | 7.90 | 8.10 | 7.87 | 7.89 | 7.89 | -0.13% | 4,754,200 | 1.33 |
| Sep 07, 2026 | 7.76 | 7.96 | 7.76 | 7.90 | 7.90 | +1.28% | 2,845,100 | 0.79 |
| Sep 04, 2026 | 7.80 | 7.82 | 7.60 | 7.80 | 7.80 | +0.27% | 4,031,800 | 1.12 |
| Sep 03, 2026 | 7.88 | 7.88 | 7.84 | 7.85 | 7.78 | -0.38% | 1,856,300 | 0.51 |
