Advertisement
U.S. markets closed

Telekom Malaysia Berhad (4863.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
6.310.00 (0.00%)
At close: 04:50PM MYT
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20246.316.386.296.316.317,875,300
Nov 14, 20246.376.406.306.316.319,417,600
Nov 13, 20246.536.536.396.406.403,606,600
Nov 12, 20246.526.566.436.526.525,036,700
Nov 11, 20246.516.606.496.526.523,350,300
Nov 08, 20246.606.606.506.566.563,478,600
Nov 07, 20246.606.606.476.546.545,089,700
Nov 06, 20246.556.616.536.566.564,024,300
Nov 05, 20246.606.606.526.556.556,914,500
Nov 04, 20246.516.646.516.586.587,008,100
Nov 01, 20246.426.536.326.516.5111,612,100
Oct 30, 20246.516.556.476.496.497,968,900
Oct 29, 20246.506.566.456.516.517,050,800
Oct 28, 20246.486.556.466.506.503,820,600
Oct 25, 20246.526.536.476.486.485,639,300
Oct 24, 20246.556.586.506.506.504,485,700
Oct 23, 20246.666.666.546.546.544,283,600
Oct 22, 20246.576.626.566.586.585,448,400
Oct 21, 20246.516.576.516.546.544,550,800
Oct 18, 20246.556.576.516.536.534,913,600
Oct 17, 20246.506.616.446.546.545,345,300
Oct 16, 20246.606.606.476.476.479,856,200
Oct 15, 20246.506.566.486.546.545,841,100
Oct 14, 20246.566.576.486.526.525,255,400
Oct 11, 20246.566.616.546.556.553,538,000
Oct 10, 20246.526.636.516.566.564,363,800
Oct 09, 20246.546.606.536.556.556,499,600
Oct 08, 20246.556.586.496.526.525,340,200
Oct 07, 20246.456.596.456.536.538,426,800
Oct 04, 20246.546.586.406.446.445,294,400
Oct 03, 20246.606.656.526.596.595,357,000
Oct 02, 20246.686.686.586.596.596,019,500
Oct 01, 20246.726.756.646.736.736,382,800
Sep 30, 20246.736.786.606.726.7212,131,300
Sep 27, 20246.666.706.576.686.6810,499,700
Sep 26, 20246.656.666.576.606.607,064,200
Sep 25, 20246.706.726.626.656.659,482,200
Sep 24, 20246.616.686.566.616.618,667,500
Sep 23, 20246.706.746.606.606.605,734,200
Sep 20, 20246.716.776.716.746.7415,356,100
Sep 19, 20246.736.756.656.706.705,434,200
Sep 18, 20246.706.766.686.716.714,623,800
Sep 17, 20246.746.756.696.696.694,479,900
Sep 13, 20246.646.726.626.706.707,746,200
Sep 12, 20246.716.716.606.646.643,727,100
Sep 11, 20246.616.746.586.656.6511,936,200
Sep 10, 20246.576.686.516.616.619,529,500
Sep 10, 20240.125 Dividend
Sep 09, 20246.716.776.616.626.498,524,700
Sep 06, 20246.796.836.716.716.582,164,400
Sep 05, 20246.736.866.736.756.625,532,200
Sep 04, 20246.716.806.716.746.613,772,500
Sep 03, 20246.806.806.726.766.637,632,700
Sep 02, 20246.766.846.756.826.692,995,600
Aug 30, 20246.716.786.696.766.6316,841,700
Aug 29, 20246.806.846.686.716.5810,139,000
Aug 28, 20246.846.926.746.786.656,757,100
Aug 27, 20246.756.856.756.846.716,689,200
Aug 26, 20246.826.866.726.766.6311,378,200
Aug 23, 20246.886.896.806.856.724,014,800
Aug 22, 20246.826.906.806.896.765,492,500
Aug 21, 20246.936.936.806.846.716,525,600
Aug 20, 20246.907.026.866.906.777,012,400
Aug 19, 20246.866.956.866.906.779,131,500
Aug 16, 20246.996.996.856.906.777,264,200
Aug 15, 20246.906.906.786.896.764,786,700
Aug 14, 20246.936.936.846.906.773,970,900
Aug 13, 20246.906.956.866.876.745,693,800
Aug 12, 20246.866.986.846.966.835,416,100
Aug 09, 20246.927.006.846.866.735,047,900
Aug 08, 20246.916.936.786.876.746,128,600
Aug 07, 20246.787.076.706.956.829,268,200
Aug 06, 20246.506.826.466.756.6215,340,700
Aug 05, 20246.806.806.406.486.3618,979,600
Aug 02, 20246.976.976.846.906.774,852,000
Aug 01, 20246.926.976.926.976.845,915,900
Jul 31, 20246.957.026.936.976.8412,483,500
Jul 30, 20247.037.126.956.976.849,363,400
Jul 29, 20246.907.046.907.036.906,310,100
Jul 26, 20246.836.956.826.906.776,616,500
Jul 25, 20246.896.906.806.886.756,101,000
Jul 24, 20246.976.976.866.926.7910,024,700
Jul 23, 20247.037.076.946.996.869,770,800
Jul 22, 20247.127.126.957.036.9011,083,600
Jul 19, 20247.117.177.087.137.005,045,300
Jul 18, 20247.137.137.077.126.998,183,000
Jul 17, 20247.107.197.087.137.006,916,200
Jul 16, 20247.027.197.017.076.9412,912,400
Jul 15, 20246.927.096.927.036.9012,027,400
Jul 12, 20247.027.036.956.966.8314,315,700
Jul 11, 20246.967.066.967.026.8918,932,000
Jul 10, 20246.797.086.796.946.8110,027,800
Jul 09, 20246.806.876.796.826.696,132,300
Jul 05, 20246.846.866.786.816.683,678,500
Jul 04, 20246.826.906.826.846.716,194,400
Jul 03, 20246.776.856.756.826.696,614,900
Jul 02, 20246.826.866.726.766.639,490,800
Jul 01, 20246.766.806.696.786.659,231,000
Jun 28, 20246.786.856.756.766.638,139,600
Jun 27, 20246.726.786.666.786.6510,548,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...