TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.400 | 5.480 | 5.250 | 5.290 | 5.290 | 1,429,700 |
| 2026-10-15 | 5.520 | 5.540 | 5.360 | 5.400 | 5.400 | 4,619,500 |
| 2026-10-14 | 5.550 | 5.600 | 5.550 | 5.560 | 5.560 | 1,079,800 |
| 2026-10-13 | 5.500 | 5.590 | 5.490 | 5.550 | 5.550 | 3,791,400 |
| 2026-10-12 | 5.550 | 5.550 | 5.420 | 5.480 | 5.480 | 3,400,800 |
| 2026-10-09 | 5.540 | 5.580 | 5.470 | 5.480 | 5.480 | 1,328,500 |
| 2026-10-08 | 5.530 | 5.530 | 5.390 | 5.520 | 5.520 | 8,563,900 |
| 2026-10-07 | 5.500 | 5.520 | 5.460 | 5.510 | 5.510 | 912,700 |
| 2026-10-06 | 5.610 | 5.610 | 5.450 | 5.450 | 5.450 | 557,000 |
| 2026-10-05 | 5.650 | 5.660 | 5.600 | 5.610 | 5.610 | 220,300 |
| 2026-10-02 | 5.740 | 5.790 | 5.650 | 5.650 | 5.650 | 438,100 |
| 2026-10-01 | 5.800 | 5.820 | 5.740 | 5.740 | 5.740 | 1,010,400 |
| 2026-09-30 | 5.800 | 5.820 | 5.750 | 5.800 | 5.800 | 1,516,600 |
| 2026-09-29 | 5.800 | 5.830 | 5.800 | 5.810 | 5.810 | 1,055,000 |
| 2026-09-28 | 5.770 | 5.820 | 5.770 | 5.810 | 5.810 | 529,900 |
| 2026-09-25 | 5.850 | 5.880 | 5.750 | 5.770 | 5.770 | 1,244,900 |
| 2026-09-24 | 5.900 | 5.900 | 5.840 | 5.850 | 5.850 | 739,500 |
| 2026-09-23 | 5.880 | 5.920 | 5.840 | 5.900 | 5.900 | 2,672,200 |
| 2026-09-22 | 5.860 | 5.920 | 5.850 | 5.870 | 5.870 | 2,219,700 |
| 2026-09-21 | 6.010 | 6.060 | 5.860 | 5.860 | 5.860 | 1,167,400 |
| 2026-09-18 | 5.920 | 6.410 | 5.830 | 6.410 | 6.410 | 1,627,600 |
| 2026-09-17 | 5.880 | 5.930 | 5.870 | 5.920 | 5.920 | 1,766,300 |
| 2026-09-16 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 0 |
| 2026-09-15 | 5.850 | 5.950 | 5.810 | 5.910 | 5.910 | 1,724,600 |
| 2026-09-14 | 5.870 | 5.870 | 5.750 | 5.850 | 5.850 | 707,300 |
| 2026-09-11 | 5.800 | 5.820 | 5.720 | 5.820 | 5.820 | 1,332,000 |
| 2026-09-10 | 5.850 | 5.860 | 5.810 | 5.810 | 5.756 | 998,200 |
| 2026-09-09 | 5.870 | 5.890 | 5.800 | 5.850 | 5.796 | 3,155,500 |
| 2026-09-08 | 5.910 | 5.910 | 5.830 | 5.870 | 5.815 | 3,704,000 |
| 2026-09-07 | 5.970 | 5.970 | 5.900 | 5.910 | 5.855 | 2,495,200 |
| 2026-09-04 | 5.990 | 5.990 | 5.920 | 5.930 | 5.875 | 1,401,100 |
| 2026-09-03 | 6.000 | 6.010 | 5.990 | 6.000 | 5.944 | 2,395,700 |
| 2026-09-02 | 5.990 | 6.040 | 5.980 | 6.000 | 5.944 | 571,600 |
| 2026-09-01 | 6.010 | 6.030 | 5.920 | 6.010 | 5.954 | 2,385,400 |
| 2026-08-28 | 6.040 | 6.090 | 6.000 | 6.010 | 5.954 | 3,655,200 |
| 2026-08-27 | 6.000 | 6.040 | 5.990 | 6.010 | 5.954 | 1,716,300 |
| 2026-08-26 | 6.010 | 6.060 | 6.000 | 6.010 | 5.954 | 573,600 |
| 2026-08-24 | 5.990 | 6.010 | 5.980 | 6.000 | 5.944 | 1,294,600 |
| 2026-08-21 | 6.020 | 6.090 | 6.000 | 6.010 | 5.954 | 2,360,200 |
| 2026-08-20 | 5.970 | 6.050 | 5.970 | 6.000 | 5.944 | 1,097,100 |
| 2026-08-19 | 5.980 | 6.000 | 5.970 | 5.980 | 5.924 | 2,388,400 |
| 2026-08-18 | 5.990 | 6.020 | 5.960 | 5.990 | 5.934 | 3,820,000 |
| 2026-08-17 | 6.000 | 6.030 | 5.950 | 5.990 | 5.934 | 847,900 |
| 2026-08-14 | 6.000 | 6.010 | 5.970 | 6.000 | 5.944 | 519,600 |
| 2026-08-13 | 6.010 | 6.050 | 5.990 | 6.000 | 5.944 | 3,244,600 |
| 2026-08-12 | 6.000 | 6.050 | 6.000 | 6.030 | 5.974 | 770,200 |
| 2026-08-11 | 6.060 | 6.060 | 6.000 | 6.000 | 5.944 | 925,800 |
| 2026-08-10 | 6.010 | 6.120 | 6.000 | 6.060 | 6.004 | 387,500 |
| 2026-08-07 | 6.020 | 6.030 | 5.990 | 6.010 | 5.954 | 1,449,000 |
| 2026-08-06 | 6.010 | 6.100 | 6.010 | 6.050 | 5.994 | 1,782,600 |
| 2026-08-05 | 5.990 | 6.080 | 5.980 | 6.010 | 5.954 | 3,494,900 |
| 2026-08-04 | 5.950 | 6.010 | 5.950 | 6.010 | 5.954 | 3,514,000 |
| 2026-08-03 | 5.950 | 6.010 | 5.920 | 6.000 | 5.944 | 2,994,500 |
| 2026-07-31 | 6.000 | 6.010 | 5.970 | 6.000 | 5.944 | 500,900 |
| 2026-07-30 | 6.000 | 6.020 | 5.970 | 6.000 | 5.944 | 4,128,900 |
| 2026-07-29 | 5.960 | 6.010 | 5.960 | 6.010 | 5.954 | 394,200 |
| 2026-07-28 | 5.930 | 5.970 | 5.890 | 5.950 | 5.895 | 682,300 |
| 2026-07-27 | 5.970 | 5.970 | 5.900 | 5.900 | 5.845 | 3,171,000 |
| 2026-07-24 | 5.910 | 5.970 | 5.900 | 5.960 | 5.905 | 2,136,700 |
| 2026-07-23 | 5.950 | 5.950 | 5.910 | 5.930 | 5.875 | 779,100 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0541 MYR |
| 2026-03-12 | 0.0973 MYR |
| 2025-12-10 | 0.2164 MYR |
| 2025-03-13 | 0.2745 MYR |
| 2024-09-10 | 0.1893 MYR |
| 2024-03-14 | 0.0825 MYR |
| 2023-09-04 | 0.1625 MYR |
| 2023-05-16 | 0.5440 MYR |
| 2023-03-14 | 0.0236 MYR |
| 2022-09-14 | 0.1634 MYR |
| 2022-03-14 | 0.1086 MYR |
| 2021-12-10 | 0.0822 MYR |
| 2021-03-16 | 0.2060 MYR |
| 2020-03-17 | 0.0995 MYR |
| 2019-03-15 | 0.1131 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.