Kuala Lumpur - Delayed Quote MYR

Telekom Malaysia Berhad (4863.KL)

Compare
6.75
0.00
(0.00%)
At close: 4:50:05 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20256.806.806.736.756.751,533,200
Apr 18, 20256.766.806.716.756.753,642,600
Apr 17, 20256.746.776.696.706.705,184,300
Apr 16, 20256.806.806.706.726.726,162,500
Apr 15, 20256.806.816.706.746.748,839,600
Apr 14, 20256.836.876.696.756.756,045,400
Apr 11, 20256.736.846.606.696.698,996,800
Apr 10, 20256.646.686.456.616.613,749,400
Apr 9, 20256.466.596.376.436.4310,331,400
Apr 8, 20256.426.506.316.436.435,257,400
Apr 7, 20256.506.506.196.366.365,981,000
Apr 4, 20256.616.656.546.626.622,802,300
Apr 3, 20256.586.696.556.646.643,327,400
Apr 2, 20256.556.626.536.596.594,482,900
Mar 28, 20256.546.576.516.556.552,213,700
Mar 27, 20256.606.646.546.546.543,242,000
Mar 26, 20256.506.646.506.606.604,961,000
Mar 25, 20256.466.546.466.506.505,303,900
Mar 24, 20256.416.496.406.466.464,587,400
Mar 21, 20256.476.496.426.426.4212,770,500
Mar 20, 20256.566.566.426.486.4811,914,300
Mar 19, 20256.606.606.476.506.507,351,800
Mar 17, 20256.466.646.386.606.607,451,100
Mar 14, 20256.476.526.406.456.456,700,200
Mar 13, 2025 0.125 Dividend
Mar 13, 20256.576.616.486.516.515,180,700
Mar 12, 20256.756.756.606.706.578,725,100
Mar 11, 20256.786.786.666.706.575,557,400
Mar 10, 20256.906.906.786.816.685,374,300
Mar 7, 20256.826.906.766.906.777,052,400
Mar 6, 20256.866.866.726.786.654,878,000
Mar 5, 20256.716.866.716.806.674,518,600
Mar 4, 20256.706.856.676.776.645,934,400
Mar 3, 20256.836.866.686.776.644,462,500
Feb 28, 20256.856.926.806.836.7011,751,500
Feb 27, 20256.906.936.816.886.757,392,500
Feb 26, 20256.787.056.756.836.7015,885,400
Feb 25, 20256.816.906.676.706.577,607,700
Feb 24, 20256.816.906.816.906.772,897,600
Feb 21, 20256.856.906.806.906.774,761,700
Feb 20, 20256.856.896.766.816.684,258,200
Feb 19, 20256.776.986.736.906.775,028,600
Feb 18, 20256.806.806.676.776.642,818,900
Feb 17, 20256.676.806.676.736.601,024,600
Feb 14, 20256.856.856.686.736.602,119,600
Feb 13, 20256.856.866.796.806.676,498,800
Feb 12, 20256.786.906.786.846.717,666,300
Feb 10, 20256.736.786.716.776.643,990,500
Feb 7, 20256.646.766.646.756.622,578,200
Feb 6, 20256.656.676.596.646.524,964,300
Feb 5, 20256.566.626.526.606.483,122,700
Feb 4, 20256.556.626.536.626.503,902,400
Feb 3, 20256.536.576.506.546.423,519,800
Jan 31, 20256.506.626.506.606.484,221,200
Jan 28, 20256.556.556.506.506.384,100,400
Jan 27, 20256.566.596.506.556.433,833,500
Jan 24, 20256.506.586.476.506.385,486,100
Jan 23, 20256.506.556.476.506.384,735,500
Jan 22, 20256.626.636.556.576.4510,069,900
Jan 21, 20256.466.646.466.626.505,656,400
Jan 20, 20256.496.516.446.476.354,357,600
Jan 17, 20256.396.486.216.486.365,036,500
Jan 16, 20256.406.446.356.386.265,900,300
Jan 15, 20256.536.546.396.396.278,417,100
Jan 14, 20256.556.616.496.596.472,757,300
Jan 13, 20256.556.566.506.556.433,952,900
Jan 10, 20256.526.596.526.556.431,857,400
Jan 9, 20256.536.576.526.556.433,583,800
Jan 8, 20256.556.556.466.536.412,766,500
Jan 7, 20256.606.616.556.556.437,139,400
Jan 6, 20256.696.716.556.596.474,342,300
Jan 3, 20256.776.796.666.696.572,448,300
Jan 2, 20256.666.806.646.776.642,818,500
Dec 31, 20246.796.796.656.656.532,613,100
Dec 30, 20246.736.836.736.806.67978,600
Dec 27, 20246.726.816.706.756.621,391,900
Dec 26, 20246.716.756.686.726.591,122,900
Dec 24, 20246.636.756.606.726.591,839,000
Dec 23, 20246.726.766.616.636.511,629,200
Dec 20, 20246.636.826.636.726.595,277,800
Dec 19, 20246.526.706.526.636.513,113,900
Dec 18, 20246.646.686.566.616.493,023,500
Dec 17, 20246.676.766.626.646.523,295,800
Dec 16, 20246.756.806.706.736.602,824,600
Dec 13, 20246.656.756.606.756.623,272,300
Dec 12, 20246.476.646.476.626.502,532,100
Dec 11, 20246.566.596.476.526.403,421,700
Dec 10, 20246.606.626.586.626.504,193,400
Dec 9, 20246.556.606.546.606.481,579,900
Dec 6, 20246.586.626.536.586.464,028,400
Dec 5, 20246.546.586.526.556.437,071,000
Dec 4, 20246.596.646.506.526.406,175,500
Dec 3, 20246.456.536.446.506.388,738,100
Dec 2, 20246.396.556.386.446.325,252,600
Nov 29, 20246.396.446.356.356.235,260,300
Nov 28, 20246.536.536.316.356.237,817,700
Nov 27, 20246.386.546.346.466.343,376,100
Nov 26, 20246.366.406.336.386.263,605,900
Nov 25, 20246.446.446.356.366.248,675,600
Nov 22, 20246.346.416.346.386.262,731,100
Nov 21, 20246.446.446.346.346.224,607,000
Nov 20, 20246.446.506.376.386.262,118,700
Nov 19, 20246.346.526.346.406.283,374,000
Nov 18, 20246.336.416.306.346.222,163,100
Nov 15, 20246.316.386.296.316.197,875,300
Nov 14, 20246.376.406.306.316.199,417,600
Nov 13, 20246.536.536.396.406.283,606,600
Nov 12, 20246.526.566.436.526.405,036,700
Nov 11, 20246.516.606.496.526.403,350,300
Nov 8, 20246.606.606.506.566.443,478,600
Nov 7, 20246.606.606.476.546.425,089,700
Nov 6, 20246.556.616.536.566.444,024,300
Nov 5, 20246.606.606.526.556.436,914,500
Nov 4, 20246.516.646.516.586.467,008,100
Nov 1, 20246.426.536.326.516.3911,612,100
Oct 30, 20246.516.556.476.496.377,968,900
Oct 29, 20246.506.566.456.516.397,050,800
Oct 28, 20246.486.556.466.506.383,820,600
Oct 25, 20246.526.536.476.486.365,639,300
Oct 24, 20246.556.586.506.506.384,485,700
Oct 23, 20246.666.666.546.546.424,283,600
Oct 22, 20246.576.626.566.586.465,448,400
Oct 21, 20246.516.576.516.546.424,550,800
Oct 18, 20246.556.576.516.536.414,913,600
Oct 17, 20246.506.616.446.546.425,345,300
Oct 16, 20246.606.606.476.476.359,856,200
Oct 15, 20246.506.566.486.546.425,841,100
Oct 14, 20246.566.576.486.526.405,255,400
Oct 11, 20246.566.616.546.556.433,538,000
Oct 10, 20246.526.636.516.566.444,363,800
Oct 9, 20246.546.606.536.556.436,499,600
Oct 8, 20246.556.586.496.526.405,340,200
Oct 7, 20246.456.596.456.536.418,426,800
Oct 4, 20246.546.586.406.446.325,294,400
Oct 3, 20246.606.656.526.596.475,357,000
Oct 2, 20246.686.686.586.596.476,019,500
Oct 1, 20246.726.756.646.736.606,382,800
Sep 30, 20246.736.786.606.726.5912,131,300
Sep 27, 20246.666.706.576.686.5610,499,700
Sep 26, 20246.656.666.576.606.487,064,200
Sep 25, 20246.706.726.626.656.539,482,200
Sep 24, 20246.616.686.566.616.498,667,500
Sep 23, 20246.706.746.606.606.485,734,200
Sep 20, 20246.716.776.716.746.6115,356,100
Sep 19, 20246.736.756.656.706.575,434,200
Sep 18, 20246.706.766.686.716.584,623,800
Sep 17, 20246.746.756.696.696.574,479,900
Sep 13, 20246.646.726.626.706.577,746,200
Sep 12, 20246.716.716.606.646.523,727,100
Sep 11, 20246.616.746.586.656.5311,936,200
Sep 10, 2024 0.125 Dividend
Sep 10, 20246.576.686.516.616.499,529,500
Sep 9, 20246.716.776.616.626.378,524,700
Sep 6, 20246.796.836.716.716.462,164,400
Sep 5, 20246.736.866.736.756.505,532,200
Sep 4, 20246.716.806.716.746.493,772,500
Sep 3, 20246.806.806.726.766.517,632,700
Sep 2, 20246.766.846.756.826.572,995,600
Aug 30, 20246.716.786.696.766.5116,841,700
Aug 29, 20246.806.846.686.716.4610,139,000
Aug 28, 20246.846.926.746.786.536,757,100
Aug 27, 20246.756.856.756.846.596,689,200
Aug 26, 20246.826.866.726.766.5111,378,200
Aug 23, 20246.886.896.806.856.604,014,800
Aug 22, 20246.826.906.806.896.635,492,500
Aug 21, 20246.936.936.806.846.596,525,600
Aug 20, 20246.907.026.866.906.647,012,400
Aug 19, 20246.866.956.866.906.649,131,500
Aug 16, 20246.996.996.856.906.647,264,200
Aug 15, 20246.906.906.786.896.634,786,700
Aug 14, 20246.936.936.846.906.643,970,900
Aug 13, 20246.906.956.866.876.615,693,800
Aug 12, 20246.866.986.846.966.705,416,100
Aug 9, 20246.927.006.846.866.605,047,900
Aug 8, 20246.916.936.786.876.616,128,600
Aug 7, 20246.787.076.706.956.699,268,200
Aug 6, 20246.506.826.466.756.5015,340,700
Aug 5, 20246.806.806.406.486.2418,979,600
Aug 2, 20246.976.976.846.906.644,852,000
Aug 1, 20246.926.976.926.976.715,915,900
Jul 31, 20246.957.026.936.976.7112,483,500
Jul 30, 20247.037.126.956.976.719,363,400
Jul 29, 20246.907.046.907.036.776,310,100
Jul 26, 20246.836.956.826.906.646,616,500
Jul 25, 20246.896.906.806.886.626,101,000
Jul 24, 20246.976.976.866.926.6610,024,700
Jul 23, 20247.037.076.946.996.739,770,800
Jul 22, 20247.127.126.957.036.7711,083,600
Jul 19, 20247.117.177.087.136.865,045,300
Jul 18, 20247.137.137.077.126.868,183,000
Jul 17, 20247.107.197.087.136.866,916,200
Jul 16, 20247.027.197.017.076.8112,912,400
Jul 15, 20246.927.096.927.036.7712,027,400
Jul 12, 20247.027.036.956.966.7014,315,700
Jul 11, 20246.967.066.967.026.7618,932,000
Jul 10, 20246.797.086.796.946.6810,027,800
Jul 9, 20246.806.876.796.826.576,132,300
Jul 5, 20246.846.866.786.816.563,678,500
Jul 4, 20246.826.906.826.846.596,194,400
Jul 3, 20246.776.856.756.826.576,614,900
Jul 2, 20246.826.866.726.766.519,490,800
Jul 1, 20246.766.806.696.786.539,231,000
Jun 28, 20246.786.856.756.766.518,139,600
Jun 27, 20246.726.786.666.786.5310,548,700
Jun 26, 20246.706.766.616.766.5117,334,000
Jun 25, 20246.736.746.646.716.4611,033,900
Jun 24, 20246.706.796.706.736.4817,834,400
Jun 21, 20246.706.756.676.716.4619,874,400
Jun 20, 20246.736.736.626.706.4514,408,700
Jun 19, 20247.007.026.676.736.4817,086,900
Jun 18, 20246.546.876.546.816.5622,679,500
Jun 14, 20246.506.586.466.526.289,626,200
Jun 13, 20246.686.706.506.506.2612,451,100
Jun 12, 20246.636.946.636.706.4527,641,100
Jun 11, 20246.336.686.266.596.3432,179,600
Jun 10, 20246.306.386.296.296.066,737,100
Jun 7, 20246.296.356.286.306.075,256,200
Jun 6, 20246.306.316.246.296.066,819,000
Jun 5, 20246.316.386.276.286.055,574,600
Jun 4, 20246.246.396.236.306.078,620,300
May 31, 20246.306.346.186.215.9812,294,600
May 30, 20246.386.416.266.266.036,281,300
May 29, 20246.406.416.366.406.165,005,500
May 28, 20246.506.506.376.446.206,807,100
May 27, 20246.506.526.436.506.265,071,300
May 24, 20246.536.546.506.506.266,326,800
May 23, 20246.506.596.506.556.3112,834,300
May 21, 20246.256.596.256.496.2515,611,400
May 20, 20246.196.306.196.266.036,553,700
May 17, 20246.196.226.176.195.964,615,400
May 16, 20246.206.256.196.195.964,938,900
May 15, 20246.166.226.166.195.961,926,500
May 14, 20246.176.186.166.185.959,005,300
May 13, 20246.206.246.166.175.944,819,400
May 10, 20246.196.226.166.175.942,795,500
May 9, 20246.186.236.176.185.955,929,400
May 8, 20246.296.296.176.175.946,817,000
May 7, 20246.256.306.256.266.036,174,100
May 6, 20246.256.326.236.266.035,477,800
May 3, 20246.186.326.166.276.048,193,000
May 2, 20246.206.206.126.145.918,889,400
Apr 30, 20246.156.276.156.195.9611,689,900
Apr 29, 20246.116.206.116.135.905,806,100
Apr 26, 20246.106.126.106.115.885,328,700
Apr 25, 20246.136.146.106.115.884,693,600
Apr 24, 20246.136.186.106.135.908,500,600
Apr 23, 20246.106.136.106.105.876,188,100
Apr 22, 20246.086.156.086.105.876,100,000

Related Tickers

6012.KL Maxis Berhad
3.4900
+0.87%
 
6888.KL Axiata Group Berhad
1.9500
+4.28%
 
6947.KL Celcomdigi Berhad
3.6700
+2.23%
 
032640.KS LG Uplus Corp.
11,530.00
+1.95%
 
0172.KL OCK Group Berhad
0.4200
+1.20%
 
030200.KS KT Corporation
49,600.00
+0.81%
 
TRUE.BK True Corporation Public Company Limited
12.00
+0.84%
 
FREN.JK PT Smartfren Telecom Tbk
23.00
0.00%
 
ADVANC.BK Advanced Info Service Public Company Limited
281.00
-0.35%
 
5031.KL TIME dotCom Berhad
5.16
+0.98%