Kuala Lumpur - Delayed Quote MYR

Telekom Malaysia Berhad (4863.KL)

Compare
6.31 0.00 (0.00%)
At close: November 15 at 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 6.31 6.38 6.29 6.31 6.31 7,875,300
Nov 14, 2024 6.37 6.40 6.30 6.31 6.31 9,417,600
Nov 13, 2024 6.53 6.53 6.39 6.40 6.40 3,606,600
Nov 12, 2024 6.52 6.56 6.43 6.52 6.52 5,036,700
Nov 11, 2024 6.51 6.60 6.49 6.52 6.52 3,350,300
Nov 8, 2024 6.60 6.60 6.50 6.56 6.56 3,478,600
Nov 7, 2024 6.60 6.60 6.47 6.54 6.54 5,089,700
Nov 6, 2024 6.55 6.61 6.53 6.56 6.56 4,024,300
Nov 5, 2024 6.60 6.60 6.52 6.55 6.55 6,914,500
Nov 4, 2024 6.51 6.64 6.51 6.58 6.58 7,008,100
Nov 1, 2024 6.42 6.53 6.32 6.51 6.51 11,612,100
Oct 30, 2024 6.51 6.55 6.47 6.49 6.49 7,968,900
Oct 29, 2024 6.50 6.56 6.45 6.51 6.51 7,050,800
Oct 28, 2024 6.48 6.55 6.46 6.50 6.50 3,820,600
Oct 25, 2024 6.52 6.53 6.47 6.48 6.48 5,639,300
Oct 24, 2024 6.55 6.58 6.50 6.50 6.50 4,485,700
Oct 23, 2024 6.66 6.66 6.54 6.54 6.54 4,283,600
Oct 22, 2024 6.57 6.62 6.56 6.58 6.58 5,448,400
Oct 21, 2024 6.51 6.57 6.51 6.54 6.54 4,550,800
Oct 18, 2024 6.55 6.57 6.51 6.53 6.53 4,913,600
Oct 17, 2024 6.50 6.61 6.44 6.54 6.54 5,345,300
Oct 16, 2024 6.60 6.60 6.47 6.47 6.47 9,856,200
Oct 15, 2024 6.50 6.56 6.48 6.54 6.54 5,841,100
Oct 14, 2024 6.56 6.57 6.48 6.52 6.52 5,255,400
Oct 11, 2024 6.56 6.61 6.54 6.55 6.55 3,538,000
Oct 10, 2024 6.52 6.63 6.51 6.56 6.56 4,363,800
Oct 9, 2024 6.54 6.60 6.53 6.55 6.55 6,499,600
Oct 8, 2024 6.55 6.58 6.49 6.52 6.52 5,340,200
Oct 7, 2024 6.45 6.59 6.45 6.53 6.53 8,426,800
Oct 4, 2024 6.54 6.58 6.40 6.44 6.44 5,294,400
Oct 3, 2024 6.60 6.65 6.52 6.59 6.59 5,357,000
Oct 2, 2024 6.68 6.68 6.58 6.59 6.59 6,019,500
Oct 1, 2024 6.72 6.75 6.64 6.73 6.73 6,382,800
Sep 30, 2024 6.73 6.78 6.60 6.72 6.72 12,131,300
Sep 27, 2024 6.66 6.70 6.57 6.68 6.68 10,499,700
Sep 26, 2024 6.65 6.66 6.57 6.60 6.60 7,064,200
Sep 25, 2024 6.70 6.72 6.62 6.65 6.65 9,482,200
Sep 24, 2024 6.61 6.68 6.56 6.61 6.61 8,667,500
Sep 23, 2024 6.70 6.74 6.60 6.60 6.60 5,734,200
Sep 20, 2024 6.71 6.77 6.71 6.74 6.74 15,356,100
Sep 19, 2024 6.73 6.75 6.65 6.70 6.70 5,434,200
Sep 18, 2024 6.70 6.76 6.68 6.71 6.71 4,623,800
Sep 17, 2024 6.74 6.75 6.69 6.69 6.69 4,479,900
Sep 13, 2024 6.64 6.72 6.62 6.70 6.70 7,746,200
Sep 12, 2024 6.71 6.71 6.60 6.64 6.64 3,727,100
Sep 11, 2024 6.61 6.74 6.58 6.65 6.65 11,936,200
Sep 10, 2024 0.13 Dividend
Sep 10, 2024 6.57 6.68 6.51 6.61 6.61 9,529,500
Sep 9, 2024 6.71 6.77 6.61 6.62 6.49 8,524,700
Sep 6, 2024 6.79 6.83 6.71 6.71 6.58 2,164,400
Sep 5, 2024 6.73 6.86 6.73 6.75 6.62 5,532,200
Sep 4, 2024 6.71 6.80 6.71 6.74 6.61 3,772,500
Sep 3, 2024 6.80 6.80 6.72 6.76 6.63 7,632,700
Sep 2, 2024 6.76 6.84 6.75 6.82 6.69 2,995,600
Aug 30, 2024 6.71 6.78 6.69 6.76 6.63 16,841,700
Aug 29, 2024 6.80 6.84 6.68 6.71 6.58 10,139,000
Aug 28, 2024 6.84 6.92 6.74 6.78 6.65 6,757,100
Aug 27, 2024 6.75 6.85 6.75 6.84 6.71 6,689,200
Aug 26, 2024 6.82 6.86 6.72 6.76 6.63 11,378,200
Aug 23, 2024 6.88 6.89 6.80 6.85 6.72 4,014,800
Aug 22, 2024 6.82 6.90 6.80 6.89 6.76 5,492,500
Aug 21, 2024 6.93 6.93 6.80 6.84 6.71 6,525,600
Aug 20, 2024 6.90 7.02 6.86 6.90 6.77 7,012,400
Aug 19, 2024 6.86 6.95 6.86 6.90 6.77 9,131,500
Aug 16, 2024 6.99 6.99 6.85 6.90 6.77 7,264,200
Aug 15, 2024 6.90 6.90 6.78 6.89 6.76 4,786,700
Aug 14, 2024 6.93 6.93 6.84 6.90 6.77 3,970,900
Aug 13, 2024 6.90 6.95 6.86 6.87 6.74 5,693,800
Aug 12, 2024 6.86 6.98 6.84 6.96 6.83 5,416,100
Aug 9, 2024 6.92 7.00 6.84 6.86 6.73 5,047,900
Aug 8, 2024 6.91 6.93 6.78 6.87 6.74 6,128,600
Aug 7, 2024 6.78 7.07 6.70 6.95 6.82 9,268,200
Aug 6, 2024 6.50 6.82 6.46 6.75 6.62 15,340,700
Aug 5, 2024 6.80 6.80 6.40 6.48 6.36 18,979,600
Aug 2, 2024 6.97 6.97 6.84 6.90 6.77 4,852,000
Aug 1, 2024 6.92 6.97 6.92 6.97 6.84 5,915,900
Jul 31, 2024 6.95 7.02 6.93 6.97 6.84 12,483,500
Jul 30, 2024 7.03 7.12 6.95 6.97 6.84 9,363,400
Jul 29, 2024 6.90 7.04 6.90 7.03 6.90 6,310,100
Jul 26, 2024 6.83 6.95 6.82 6.90 6.77 6,616,500
Jul 25, 2024 6.89 6.90 6.80 6.88 6.75 6,101,000
Jul 24, 2024 6.97 6.97 6.86 6.92 6.79 10,024,700
Jul 23, 2024 7.03 7.07 6.94 6.99 6.86 9,770,800
Jul 22, 2024 7.12 7.12 6.95 7.03 6.90 11,083,600
Jul 19, 2024 7.11 7.17 7.08 7.13 7.00 5,045,300
Jul 18, 2024 7.13 7.13 7.07 7.12 6.99 8,183,000
Jul 17, 2024 7.10 7.19 7.08 7.13 7.00 6,916,200
Jul 16, 2024 7.02 7.19 7.01 7.07 6.94 12,912,400
Jul 15, 2024 6.92 7.09 6.92 7.03 6.90 12,027,400
Jul 12, 2024 7.02 7.03 6.95 6.96 6.83 14,315,700
Jul 11, 2024 6.96 7.06 6.96 7.02 6.89 18,932,000
Jul 10, 2024 6.79 7.08 6.79 6.94 6.81 10,027,800
Jul 9, 2024 6.80 6.87 6.79 6.82 6.69 6,132,300
Jul 5, 2024 6.84 6.86 6.78 6.81 6.68 3,678,500
Jul 4, 2024 6.82 6.90 6.82 6.84 6.71 6,194,400
Jul 3, 2024 6.77 6.85 6.75 6.82 6.69 6,614,900
Jul 2, 2024 6.82 6.86 6.72 6.76 6.63 9,490,800
Jul 1, 2024 6.76 6.80 6.69 6.78 6.65 9,231,000
Jun 28, 2024 6.78 6.85 6.75 6.76 6.63 8,139,600
Jun 27, 2024 6.72 6.78 6.66 6.78 6.65 10,548,700
Jun 26, 2024 6.70 6.76 6.61 6.76 6.63 17,334,000
Jun 25, 2024 6.73 6.74 6.64 6.71 6.58 11,033,900
Jun 24, 2024 6.70 6.79 6.70 6.73 6.60 17,834,400
Jun 21, 2024 6.70 6.75 6.67 6.71 6.58 19,874,400
Jun 20, 2024 6.73 6.73 6.62 6.70 6.57 14,408,700
Jun 19, 2024 7.00 7.02 6.67 6.73 6.60 17,086,900
Jun 18, 2024 6.54 6.87 6.54 6.81 6.68 22,679,500
Jun 14, 2024 6.50 6.58 6.46 6.52 6.40 9,626,200
Jun 13, 2024 6.68 6.70 6.50 6.50 6.38 12,451,100
Jun 12, 2024 6.63 6.94 6.63 6.70 6.57 27,641,100
Jun 11, 2024 6.33 6.68 6.26 6.59 6.47 32,179,600
Jun 10, 2024 6.30 6.38 6.29 6.29 6.17 6,737,100
Jun 7, 2024 6.29 6.35 6.28 6.30 6.18 5,256,200
Jun 6, 2024 6.30 6.31 6.24 6.29 6.17 6,819,000
Jun 5, 2024 6.31 6.38 6.27 6.28 6.16 5,574,600
Jun 4, 2024 6.24 6.39 6.23 6.30 6.18 8,620,300
May 31, 2024 6.30 6.34 6.18 6.21 6.09 12,294,600
May 30, 2024 6.38 6.41 6.26 6.26 6.14 6,281,300
May 29, 2024 6.40 6.41 6.36 6.40 6.28 5,005,500
May 28, 2024 6.50 6.50 6.37 6.44 6.32 6,807,100
May 27, 2024 6.50 6.52 6.43 6.50 6.38 5,071,300
May 24, 2024 6.53 6.54 6.50 6.50 6.38 6,326,800
May 23, 2024 6.50 6.59 6.50 6.55 6.43 12,834,300
May 21, 2024 6.25 6.59 6.25 6.49 6.37 15,611,400
May 20, 2024 6.19 6.30 6.19 6.26 6.14 6,553,700
May 17, 2024 6.19 6.22 6.17 6.19 6.07 4,615,400
May 16, 2024 6.20 6.25 6.19 6.19 6.07 4,938,900
May 15, 2024 6.16 6.22 6.16 6.19 6.07 1,926,500
May 14, 2024 6.17 6.18 6.16 6.18 6.06 9,005,300
May 13, 2024 6.20 6.24 6.16 6.17 6.05 4,819,400
May 10, 2024 6.19 6.22 6.16 6.17 6.05 2,795,500
May 9, 2024 6.18 6.23 6.17 6.18 6.06 5,929,400
May 8, 2024 6.29 6.29 6.17 6.17 6.05 6,817,000
May 7, 2024 6.25 6.30 6.25 6.26 6.14 6,174,100
May 6, 2024 6.25 6.32 6.23 6.26 6.14 5,477,800
May 3, 2024 6.18 6.32 6.16 6.27 6.15 8,193,000
May 2, 2024 6.20 6.20 6.12 6.14 6.02 8,889,400
Apr 30, 2024 6.15 6.27 6.15 6.19 6.07 11,689,900
Apr 29, 2024 6.11 6.20 6.11 6.13 6.01 5,806,100
Apr 26, 2024 6.10 6.12 6.10 6.11 5.99 5,328,700
Apr 25, 2024 6.13 6.14 6.10 6.11 5.99 4,693,600
Apr 24, 2024 6.13 6.18 6.10 6.13 6.01 8,500,600
Apr 23, 2024 6.10 6.13 6.10 6.10 5.98 6,188,100
Apr 22, 2024 6.08 6.15 6.08 6.10 5.98 6,100,000
Apr 19, 2024 6.08 6.15 6.05 6.07 5.96 2,418,100
Apr 18, 2024 6.18 6.20 6.05 6.09 5.98 4,052,000
Apr 17, 2024 6.00 6.18 5.99 6.13 6.01 4,269,100
Apr 16, 2024 6.04 6.04 5.98 6.00 5.89 6,000,000
Apr 15, 2024 6.03 6.07 5.99 6.04 5.93 3,015,100
Apr 12, 2024 6.13 6.13 6.05 6.07 5.96 3,651,500
Apr 9, 2024 6.10 6.20 6.10 6.13 6.01 2,460,300
Apr 8, 2024 6.08 6.14 6.08 6.13 6.01 4,000,900
Apr 5, 2024 6.10 6.16 6.08 6.12 6.00 7,664,600
Apr 4, 2024 6.06 6.18 6.02 6.12 6.00 4,837,700
Apr 3, 2024 6.10 6.12 6.01 6.02 5.91 3,498,500
Apr 2, 2024 6.00 6.15 5.97 6.10 5.98 5,960,700
Apr 1, 2024 0.05 Dividend
Apr 1, 2024 6.06 6.06 5.97 5.99 5.88 5,402,900
Mar 29, 2024 5.98 6.08 5.98 6.04 5.88 6,461,200
Mar 27, 2024 6.04 6.04 5.94 6.01 5.85 5,607,000
Mar 26, 2024 6.03 6.03 6.00 6.03 5.87 7,417,300
Mar 25, 2024 6.03 6.05 5.96 6.04 5.88 6,339,100
Mar 22, 2024 6.01 6.05 6.00 6.03 5.87 5,480,800
Mar 21, 2024 5.98 6.03 5.93 6.01 5.85 7,145,200
Mar 20, 2024 6.02 6.05 5.96 5.96 5.80 7,061,800
Mar 19, 2024 6.01 6.04 5.97 6.02 5.86 6,550,600
Mar 18, 2024 6.13 6.17 5.94 6.02 5.86 8,352,800
Mar 15, 2024 6.00 6.50 5.95 6.50 6.32 9,422,900
Mar 14, 2024 5.99 6.04 5.95 5.99 5.83 4,877,600
Mar 13, 2024 6.00 6.00 5.88 5.97 5.81 3,561,500
Mar 12, 2024 0.11 Dividend
Mar 12, 2024 5.89 6.02 5.84 6.00 5.84 3,769,600
Mar 11, 2024 5.94 5.98 5.94 5.95 5.69 4,627,700
Mar 8, 2024 5.94 5.98 5.91 5.94 5.68 1,522,100
Mar 7, 2024 5.93 5.94 5.90 5.94 5.68 3,680,900
Mar 6, 2024 6.00 6.00 5.90 5.93 5.67 1,501,600
Mar 5, 2024 5.90 6.00 5.85 5.96 5.70 4,587,600
Mar 4, 2024 5.99 6.03 5.86 5.91 5.65 8,845,200
Mar 1, 2024 6.06 6.10 5.97 5.99 5.73 1,928,900
Feb 29, 2024 6.01 6.10 6.00 6.05 5.78 15,925,700
Feb 28, 2024 6.00 6.12 6.00 6.03 5.76 8,557,900
Feb 27, 2024 6.02 6.09 5.99 6.02 5.75 6,777,600
Feb 26, 2024 5.95 6.10 5.94 6.02 5.75 8,634,500
Feb 23, 2024 5.90 5.92 5.85 5.91 5.65 2,634,000
Feb 22, 2024 5.91 5.95 5.90 5.91 5.65 3,501,300
Feb 21, 2024 5.90 5.95 5.84 5.91 5.65 5,143,300
Feb 20, 2024 5.87 5.90 5.84 5.90 5.64 4,281,400
Feb 19, 2024 5.81 5.91 5.80 5.87 5.61 4,132,200
Feb 16, 2024 5.86 5.88 5.76 5.80 5.54 5,158,200
Feb 15, 2024 5.88 5.90 5.85 5.86 5.60 2,401,900
Feb 14, 2024 5.85 5.89 5.80 5.88 5.62 1,865,700
Feb 13, 2024 5.85 5.91 5.84 5.85 5.59 4,016,800
Feb 9, 2024 5.80 5.90 5.78 5.85 5.59 1,009,800
Feb 8, 2024 5.79 5.84 5.77 5.82 5.56 3,528,100
Feb 7, 2024 5.89 5.92 5.78 5.82 5.56 1,678,000
Feb 6, 2024 5.92 5.94 5.87 5.94 5.68 1,812,200
Feb 5, 2024 5.90 5.98 5.89 5.95 5.69 3,345,900
Feb 2, 2024 5.94 5.98 5.89 5.90 5.64 6,791,100
Jan 31, 2024 5.94 5.97 5.88 5.92 5.66 8,890,600
Jan 30, 2024 5.94 5.99 5.93 5.95 5.69 5,649,500
Jan 29, 2024 5.92 5.99 5.92 5.96 5.70 4,790,700
Jan 26, 2024 5.92 5.97 5.91 5.93 5.67 5,535,100
Jan 24, 2024 5.95 5.99 5.89 5.92 5.66 4,649,300
Jan 23, 2024 5.92 6.08 5.89 5.90 5.64 5,846,900
Jan 22, 2024 5.82 5.95 5.82 5.92 5.66 8,692,800
Jan 19, 2024 5.75 5.88 5.75 5.85 5.59 7,389,500
Jan 18, 2024 5.84 5.89 5.76 5.78 5.52 6,158,800
Jan 17, 2024 5.82 5.83 5.75 5.83 5.57 5,779,500
Jan 16, 2024 5.80 5.90 5.77 5.81 5.55 5,798,700
Jan 15, 2024 5.80 5.84 5.76 5.80 5.54 4,177,900
Jan 12, 2024 5.75 5.82 5.75 5.82 5.56 3,717,900
Jan 11, 2024 5.70 5.77 5.70 5.75 5.50 4,780,800
Jan 10, 2024 5.70 5.76 5.69 5.70 5.45 5,360,700
Jan 9, 2024 5.68 5.76 5.68 5.74 5.49 7,328,300
Jan 8, 2024 5.70 5.77 5.66 5.68 5.43 3,934,800
Jan 5, 2024 5.70 5.76 5.68 5.70 5.45 4,560,300
Jan 4, 2024 5.65 5.74 5.65 5.70 5.45 11,570,200
Jan 3, 2024 5.56 5.70 5.54 5.66 5.41 2,925,500
Jan 2, 2024 5.54 5.60 5.52 5.60 5.35 4,411,700
Dec 29, 2023 5.54 5.57 5.52 5.55 5.30 3,602,400
Dec 28, 2023 5.55 5.56 5.48 5.56 5.31 1,822,700
Dec 27, 2023 5.58 5.58 5.54 5.56 5.31 3,488,100
Dec 26, 2023 5.56 5.58 5.53 5.55 5.30 3,201,100
Dec 22, 2023 5.50 5.57 5.46 5.56 5.31 2,482,000
Dec 21, 2023 5.48 5.55 5.48 5.52 5.28 2,910,700
Dec 20, 2023 5.42 5.55 5.42 5.50 5.26 5,116,100
Dec 19, 2023 5.45 5.47 5.43 5.44 5.20 3,000,900
Dec 18, 2023 5.43 5.50 5.40 5.45 5.21 3,319,800
Dec 15, 2023 5.42 5.49 5.40 5.49 5.25 5,308,700
Dec 14, 2023 5.32 5.45 5.26 5.41 5.17 4,791,700
Dec 13, 2023 5.29 5.32 5.26 5.32 5.08 2,481,400
Dec 12, 2023 5.26 5.30 5.25 5.29 5.06 1,009,900
Dec 11, 2023 5.23 5.29 5.23 5.29 5.06 1,339,100
Dec 8, 2023 5.23 5.27 5.23 5.23 5.00 1,349,500
Dec 7, 2023 5.25 5.27 5.23 5.25 5.02 3,001,700
Dec 6, 2023 5.26 5.27 5.23 5.25 5.02 3,209,400
Dec 5, 2023 5.21 5.27 5.21 5.26 5.03 1,961,300
Dec 4, 2023 5.27 5.31 5.24 5.26 5.03 1,613,700
Dec 1, 2023 5.27 5.30 5.24 5.30 5.07 4,072,900
Nov 30, 2023 5.25 5.29 5.21 5.27 5.04 6,900,300
Nov 29, 2023 5.25 5.29 5.22 5.24 5.01 3,293,100
Nov 28, 2023 5.29 5.29 5.24 5.26 5.03 3,158,600
Nov 27, 2023 5.27 5.35 5.27 5.29 5.06 3,122,000
Nov 24, 2023 5.25 5.41 5.25 5.28 5.05 4,387,900
Nov 23, 2023 5.24 5.25 5.19 5.23 5.00 3,108,900
Nov 22, 2023 5.21 5.25 5.20 5.22 4.99 3,879,300
Nov 21, 2023 5.20 5.25 5.20 5.25 5.02 2,719,900
Nov 20, 2023 5.23 5.23 5.16 5.20 4.97 3,158,300
Nov 17, 2023 5.20 5.25 5.16 5.23 5.00 3,786,000
Nov 16, 2023 5.22 5.22 5.18 5.20 4.97 2,301,000
Nov 15, 2023 5.20 5.24 5.18 5.22 4.99 2,579,700

Related Tickers