Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,979.75 +1.75 (+0.04%) Dow Futures
32,329.00 +10.00 (+0.03%) Nasdaq Futures
12,851.50 -2.50 (-0.02%) Russell 2000 Futures
1,737.70 +5.20 (+0.30%) Crude Oil
69.77 -0.19 (-0.27%) Gold
1,995.00 -0.90 (-0.05%)
Telekom Malaysia Bhd (4863.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
As of 10:44AM MYT. Market open.
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4.8200 | 4.8500 | 4.8200 | 4.8300 | 4.8300 | 108,300 |
| Mar 23, 2023 | 4.8300 | 4.8500 | 4.8000 | 4.8200 | 4.8200 | 1,523,500 |
| Mar 22, 2023 | 4.8500 | 4.9000 | 4.8200 | 4.8400 | 4.8400 | 846,700 |
| Mar 21, 2023 | 4.8600 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 2,136,900 |
| Mar 20, 2023 | 4.9000 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 1,987,100 |
| Mar 17, 2023 | 4.8000 | 4.9600 | 4.7800 | 4.9600 | 4.9600 | 3,367,100 |
| Mar 16, 2023 | 4.8500 | 4.8500 | 4.7700 | 4.8000 | 4.8000 | 2,129,400 |
| Mar 15, 2023 | 4.8200 | 4.8900 | 4.8000 | 4.8600 | 4.8600 | 2,729,200 |
| Mar 15, 2023 | 0.075 Dividend | |||||
| Mar 14, 2023 | 4.9100 | 4.9100 | 4.8200 | 4.8800 | 4.8050 | 4,850,400 |
| Mar 13, 2023 | 4.9400 | 4.9600 | 4.9000 | 4.9000 | 4.8247 | 2,624,900 |
| Mar 10, 2023 | 4.9300 | 4.9800 | 4.9200 | 4.9600 | 4.8838 | 2,864,700 |
| Mar 09, 2023 | 4.9900 | 5.0100 | 4.9300 | 4.9300 | 4.8542 | 3,810,700 |
| Mar 08, 2023 | 4.9500 | 5.0300 | 4.9200 | 5.0200 | 4.9428 | 3,054,000 |
| Mar 07, 2023 | 4.9600 | 4.9800 | 4.9500 | 4.9500 | 4.8739 | 3,977,700 |
| Mar 06, 2023 | 4.9400 | 5.0000 | 4.9300 | 4.9800 | 4.9035 | 1,739,100 |
| Mar 03, 2023 | 5.0000 | 5.0000 | 4.9100 | 4.9300 | 4.8542 | 4,576,800 |
| Mar 02, 2023 | 5.0000 | 5.0400 | 4.9600 | 5.0200 | 4.9428 | 2,483,200 |
| Mar 01, 2023 | 5.0400 | 5.0500 | 4.9400 | 4.9600 | 4.8838 | 4,348,200 |
| Feb 28, 2023 | 4.9200 | 5.0500 | 4.9200 | 5.0300 | 4.9527 | 4,280,200 |
| Feb 27, 2023 | 5.0500 | 5.0500 | 4.9200 | 4.9200 | 4.8444 | 1,583,400 |
| Feb 24, 2023 | 4.9900 | 5.0800 | 4.9300 | 5.0600 | 4.9822 | 2,123,700 |
| Feb 23, 2023 | 5.0700 | 5.0700 | 4.9300 | 4.9500 | 4.8739 | 2,942,600 |
| Feb 22, 2023 | 5.0100 | 5.0800 | 4.9900 | 5.0500 | 4.9724 | 4,545,000 |
| Feb 21, 2023 | 4.9600 | 5.0300 | 4.9500 | 5.0200 | 4.9428 | 3,819,000 |
| Feb 20, 2023 | 5.0000 | 5.0000 | 4.8600 | 4.9500 | 4.8739 | 23,090,700 |
| Feb 17, 2023 | 5.2300 | 5.2300 | 5.1500 | 5.1700 | 5.0905 | 1,133,400 |
| Feb 16, 2023 | 5.2100 | 5.2600 | 5.2000 | 5.2300 | 5.1496 | 3,864,000 |
| Feb 15, 2023 | 5.1900 | 5.2400 | 5.1700 | 5.2400 | 5.1595 | 1,473,600 |
| Feb 14, 2023 | 5.1500 | 5.2000 | 5.1100 | 5.1900 | 5.1102 | 1,605,000 |
| Feb 13, 2023 | 5.0800 | 5.1500 | 5.0600 | 5.1500 | 5.0709 | 3,394,000 |
| Feb 10, 2023 | 5.0900 | 5.1100 | 5.0300 | 5.1000 | 5.0216 | 4,618,500 |
| Feb 09, 2023 | 5.1600 | 5.1800 | 5.0700 | 5.0700 | 4.9921 | 2,222,900 |
| Feb 08, 2023 | 5.1400 | 5.2100 | 5.1400 | 5.1800 | 5.1004 | 1,909,500 |
| Feb 07, 2023 | 5.1900 | 5.2000 | 5.1200 | 5.1300 | 5.0512 | 5,381,100 |
| Feb 03, 2023 | 5.1400 | 5.2300 | 5.1400 | 5.1800 | 5.1004 | 2,217,800 |
| Feb 02, 2023 | 5.1900 | 5.2600 | 5.1400 | 5.1600 | 5.0807 | 5,237,400 |
| Jan 31, 2023 | 5.2000 | 5.2300 | 5.1700 | 5.2200 | 5.1398 | 3,212,500 |
| Jan 30, 2023 | 5.2100 | 5.2400 | 5.2000 | 5.2100 | 5.1299 | 3,738,500 |
| Jan 27, 2023 | 5.2300 | 5.2400 | 5.1600 | 5.2100 | 5.1299 | 3,238,900 |
| Jan 26, 2023 | 5.1800 | 5.2300 | 5.1800 | 5.2300 | 5.1496 | 2,173,600 |
| Jan 25, 2023 | 5.1800 | 5.2300 | 5.1600 | 5.2000 | 5.1201 | 2,317,300 |
| Jan 20, 2023 | 5.1700 | 5.2000 | 5.1600 | 5.1900 | 5.1102 | 1,575,600 |
| Jan 19, 2023 | 5.1900 | 5.2400 | 5.1600 | 5.1900 | 5.1102 | 1,724,900 |
| Jan 18, 2023 | 5.1900 | 5.2100 | 5.1600 | 5.2000 | 5.1201 | 2,802,300 |
| Jan 17, 2023 | 5.1500 | 5.2000 | 5.1400 | 5.1800 | 5.1004 | 3,365,600 |
| Jan 16, 2023 | 5.1200 | 5.1800 | 5.1100 | 5.1500 | 5.0709 | 7,203,100 |
| Jan 13, 2023 | 5.1400 | 5.2000 | 5.1000 | 5.1100 | 5.0315 | 3,910,200 |
| Jan 12, 2023 | 5.2000 | 5.2200 | 5.1100 | 5.1300 | 5.0512 | 7,381,800 |
| Jan 11, 2023 | 5.2100 | 5.2500 | 5.1800 | 5.1900 | 5.1102 | 3,297,500 |
| Jan 10, 2023 | 5.2400 | 5.2400 | 5.1800 | 5.2000 | 5.1201 | 2,801,600 |
| Jan 09, 2023 | 5.2800 | 5.3000 | 5.1800 | 5.2300 | 5.1496 | 2,852,800 |
| Jan 06, 2023 | 5.2500 | 5.3000 | 5.2200 | 5.3000 | 5.2185 | 1,592,500 |
| Jan 05, 2023 | 5.3000 | 5.3300 | 5.2300 | 5.2600 | 5.1792 | 4,399,200 |
| Jan 04, 2023 | 5.3000 | 5.3200 | 5.2500 | 5.3000 | 5.2185 | 990,800 |
| Jan 03, 2023 | 5.3900 | 5.3900 | 5.2500 | 5.3000 | 5.2185 | 1,706,100 |
| Dec 30, 2022 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.3170 | 9,407,000 |
| Dec 29, 2022 | 5.3300 | 5.3700 | 5.2500 | 5.3000 | 5.2185 | 4,964,500 |
| Dec 28, 2022 | 5.1900 | 5.4000 | 5.1700 | 5.4000 | 5.3170 | 4,677,500 |
| Dec 27, 2022 | 5.1300 | 5.2400 | 5.1300 | 5.2100 | 5.1299 | 2,169,700 |
| Dec 23, 2022 | 5.1600 | 5.1600 | 5.1200 | 5.1300 | 5.0512 | 432,200 |
| Dec 22, 2022 | 5.1000 | 5.1800 | 5.1000 | 5.1800 | 5.1004 | 1,945,700 |
| Dec 21, 2022 | 5.3000 | 5.3400 | 5.0400 | 5.1000 | 5.0216 | 9,382,400 |
| Dec 20, 2022 | 5.2100 | 5.3200 | 5.1800 | 5.3000 | 5.2185 | 2,732,300 |
| Dec 19, 2022 | 5.1200 | 5.2300 | 5.0500 | 5.2300 | 5.1496 | 4,646,000 |
| Dec 16, 2022 | 5.1000 | 5.1300 | 4.9700 | 5.1200 | 5.0413 | 17,715,300 |
| Dec 15, 2022 | 5.4200 | 5.4300 | 4.9700 | 5.1000 | 5.0216 | 18,442,700 |
| Dec 14, 2022 | 5.3000 | 5.4200 | 5.3000 | 5.4000 | 5.3170 | 2,965,800 |
| Dec 13, 2022 | 5.4300 | 5.4300 | 5.2900 | 5.3000 | 5.2185 | 3,214,200 |
| Dec 12, 2022 | 5.4000 | 5.4000 | 5.3200 | 5.3700 | 5.2875 | 1,538,800 |
| Dec 09, 2022 | 5.4200 | 5.4500 | 5.3900 | 5.4200 | 5.3367 | 2,906,000 |
| Dec 08, 2022 | 5.4000 | 5.4700 | 5.4000 | 5.4100 | 5.3269 | 2,552,600 |
| Dec 07, 2022 | 5.4700 | 5.5500 | 5.3900 | 5.4000 | 5.3170 | 3,424,500 |
| Dec 06, 2022 | 5.4300 | 5.5200 | 5.4300 | 5.4700 | 5.3859 | 3,221,500 |
| Dec 05, 2022 | 5.6000 | 5.6400 | 5.4400 | 5.4700 | 5.3859 | 1,683,300 |
| Dec 02, 2022 | 5.6000 | 5.6600 | 5.5800 | 5.6100 | 5.5238 | 1,750,400 |
| Dec 01, 2022 | 5.6100 | 5.7000 | 5.6100 | 5.6400 | 5.5533 | 3,444,100 |
| Nov 30, 2022 | 5.5800 | 5.6600 | 5.5400 | 5.6000 | 5.5139 | 9,822,800 |
| Nov 29, 2022 | 5.5400 | 5.6400 | 5.4700 | 5.5800 | 5.4942 | 3,117,000 |
| Nov 25, 2022 | 5.5800 | 5.5900 | 5.4500 | 5.5400 | 5.4549 | 3,801,600 |
| Nov 24, 2022 | 5.4800 | 5.6800 | 5.4800 | 5.5800 | 5.4942 | 7,247,000 |
| Nov 23, 2022 | 5.4500 | 5.5000 | 5.4500 | 5.4800 | 5.3958 | 1,700,900 |
| Nov 22, 2022 | 5.4800 | 5.4800 | 5.3800 | 5.4500 | 5.3662 | 1,502,500 |
| Nov 21, 2022 | 5.3200 | 5.5900 | 5.2700 | 5.4900 | 5.4056 | 2,696,900 |
| Nov 17, 2022 | 5.3600 | 5.4000 | 5.3300 | 5.3500 | 5.2678 | 5,646,300 |
| Nov 16, 2022 | 5.4600 | 5.4800 | 5.2800 | 5.4400 | 5.3564 | 7,132,700 |
| Nov 15, 2022 | 5.5500 | 5.5500 | 5.4300 | 5.4600 | 5.3761 | 1,827,000 |
| Nov 14, 2022 | 5.5500 | 5.6000 | 5.4700 | 5.5500 | 5.4647 | 2,084,100 |
| Nov 11, 2022 | 5.6200 | 5.6200 | 5.4900 | 5.5400 | 5.4549 | 3,228,700 |
| Nov 10, 2022 | 5.4200 | 5.5500 | 5.3900 | 5.4700 | 5.3859 | 4,070,700 |
| Nov 09, 2022 | 5.4300 | 5.4600 | 5.3700 | 5.4500 | 5.3662 | 2,133,800 |
| Nov 08, 2022 | 5.3500 | 5.4600 | 5.3500 | 5.4500 | 5.3662 | 3,594,900 |
| Nov 07, 2022 | 5.3500 | 5.4000 | 5.3400 | 5.3500 | 5.2678 | 3,937,500 |
| Nov 04, 2022 | 5.4300 | 5.4300 | 5.3400 | 5.3500 | 5.2678 | 2,711,000 |
| Nov 03, 2022 | 5.4200 | 5.4600 | 5.2800 | 5.3500 | 5.2678 | 4,893,700 |
| Nov 02, 2022 | 5.4800 | 5.4800 | 5.4100 | 5.4400 | 5.3564 | 1,689,900 |
| Nov 01, 2022 | 5.5500 | 5.5500 | 5.4100 | 5.4400 | 5.3564 | 1,548,400 |
| Oct 31, 2022 | 5.5500 | 5.6700 | 5.5300 | 5.5600 | 5.4745 | 5,320,200 |
| Oct 28, 2022 | 5.5000 | 5.5500 | 5.4900 | 5.5400 | 5.4549 | 4,296,600 |
| Oct 27, 2022 | 5.5400 | 5.5700 | 5.4600 | 5.5000 | 5.4155 | 3,860,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
