TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.020 | 5.090 | 5.000 | 5.080 | 4.338 | 989,500 |
| 2024-08-06 | 4.920 | 5.080 | 4.910 | 5.010 | 4.279 | 1,700,900 |
| 2024-08-05 | 5.070 | 5.100 | 4.900 | 4.920 | 4.202 | 2,441,100 |
| 2024-08-02 | 5.100 | 5.130 | 5.080 | 5.110 | 4.364 | 413,000 |
| 2024-08-01 | 5.130 | 5.130 | 5.070 | 5.130 | 4.381 | 961,500 |
| 2024-07-31 | 5.160 | 5.180 | 5.080 | 5.140 | 4.390 | 891,100 |
| 2024-07-30 | 5.120 | 5.180 | 5.090 | 5.160 | 4.407 | 814,900 |
| 2024-07-29 | 5.070 | 5.120 | 5.060 | 5.090 | 4.347 | 1,100,000 |
| 2024-07-26 | 5.070 | 5.110 | 5.030 | 5.070 | 4.330 | 797,400 |
| 2024-07-25 | 5.110 | 5.110 | 5.030 | 5.060 | 4.321 | 862,000 |
| 2024-07-24 | 5.120 | 5.130 | 5.110 | 5.120 | 4.373 | 308,800 |
| 2024-07-23 | 5.200 | 5.200 | 5.110 | 5.110 | 4.364 | 1,188,200 |
| 2024-07-22 | 5.200 | 5.200 | 5.140 | 5.190 | 4.432 | 637,800 |
| 2024-07-19 | 5.260 | 5.260 | 5.170 | 5.170 | 4.415 | 323,900 |
| 2024-07-18 | 5.150 | 5.290 | 5.140 | 5.290 | 4.518 | 3,214,000 |
| 2024-07-17 | 5.130 | 5.180 | 5.120 | 5.150 | 4.398 | 327,100 |
| 2024-07-16 | 5.200 | 5.200 | 5.100 | 5.120 | 4.373 | 1,269,800 |
| 2024-07-15 | 5.140 | 5.220 | 5.140 | 5.180 | 4.424 | 991,000 |
| 2024-07-12 | 5.220 | 5.220 | 5.140 | 5.140 | 4.390 | 3,431,800 |
| 2024-07-11 | 5.200 | 5.270 | 5.200 | 5.230 | 4.467 | 1,986,800 |
| 2024-07-10 | 5.140 | 5.220 | 5.140 | 5.200 | 4.441 | 1,425,800 |
| 2024-07-09 | 5.100 | 5.170 | 5.100 | 5.120 | 4.373 | 2,706,800 |
| 2024-07-05 | 5.180 | 5.180 | 5.070 | 5.090 | 4.347 | 3,011,300 |
| 2024-07-04 | 5.120 | 5.190 | 5.110 | 5.190 | 4.432 | 2,773,300 |
| 2024-07-03 | 5.050 | 5.140 | 5.040 | 5.120 | 4.373 | 1,538,200 |
| 2024-07-02 | 5.030 | 5.080 | 5.020 | 5.040 | 4.304 | 2,084,700 |
| 2024-07-01 | 5.040 | 5.080 | 5.040 | 5.050 | 4.313 | 2,948,700 |
| 2024-06-28 | 4.990 | 5.050 | 4.990 | 5.030 | 4.296 | 1,572,900 |
| 2024-06-27 | 5.030 | 5.060 | 4.960 | 4.980 | 4.253 | 3,276,500 |
| 2024-06-26 | 4.980 | 5.050 | 4.980 | 5.030 | 4.296 | 883,700 |
| 2024-06-25 | 5.050 | 5.050 | 4.980 | 4.980 | 4.253 | 1,225,700 |
| 2024-06-24 | 5.020 | 5.040 | 4.990 | 5.010 | 4.279 | 1,573,800 |
| 2024-06-21 | 5.010 | 5.050 | 4.950 | 5.020 | 4.287 | 3,003,600 |
| 2024-06-20 | 5.040 | 5.050 | 5.010 | 5.010 | 4.279 | 953,900 |
| 2024-06-19 | 5.050 | 5.050 | 5.000 | 5.010 | 4.279 | 1,159,400 |
| 2024-06-18 | 5.100 | 5.100 | 5.030 | 5.040 | 4.304 | 2,281,200 |
| 2024-06-14 | 5.080 | 5.100 | 5.070 | 5.090 | 4.347 | 2,434,600 |
| 2024-06-13 | 5.120 | 5.120 | 5.020 | 5.090 | 4.347 | 3,738,100 |
| 2024-06-12 | 5.130 | 5.170 | 5.080 | 5.100 | 4.356 | 1,989,800 |
| 2024-06-11 | 5.120 | 5.130 | 5.070 | 5.100 | 4.356 | 2,129,400 |
| 2024-06-10 | 5.100 | 5.180 | 5.080 | 5.090 | 4.347 | 2,875,900 |
| 2024-06-07 | 5.150 | 5.170 | 5.070 | 5.090 | 4.347 | 2,225,800 |
| 2024-06-06 | 5.140 | 5.170 | 5.120 | 5.150 | 4.398 | 2,290,500 |
| 2024-06-05 | 5.110 | 5.140 | 5.100 | 5.140 | 4.390 | 1,176,900 |
| 2024-06-04 | 5.230 | 5.230 | 5.080 | 5.090 | 4.347 | 1,307,200 |
| 2024-05-31 | 5.100 | 5.280 | 5.090 | 5.280 | 4.509 | 2,278,500 |
| 2024-05-30 | 5.150 | 5.150 | 5.070 | 5.100 | 4.356 | 3,028,600 |
| 2024-05-29 | 5.160 | 5.180 | 5.110 | 5.150 | 4.398 | 808,100 |
| 2024-05-28 | 5.210 | 5.210 | 5.100 | 5.160 | 4.407 | 2,890,900 |
| 2024-05-27 | 5.170 | 5.220 | 5.170 | 5.220 | 4.458 | 2,356,300 |
| 2024-05-24 | 5.230 | 5.240 | 5.150 | 5.160 | 4.407 | 2,360,500 |
| 2024-05-23 | 5.270 | 5.290 | 5.230 | 5.250 | 4.484 | 1,561,500 |
| 2024-05-21 | 5.300 | 5.300 | 5.240 | 5.260 | 4.492 | 2,769,600 |
| 2024-05-20 | 5.300 | 5.320 | 5.280 | 5.300 | 4.526 | 1,337,200 |
| 2024-05-17 | 5.290 | 5.310 | 5.270 | 5.300 | 4.526 | 757,100 |
| 2024-05-16 | 5.240 | 5.290 | 5.240 | 5.270 | 4.501 | 1,412,800 |
| 2024-05-15 | 5.240 | 5.280 | 5.240 | 5.250 | 4.484 | 475,700 |
| 2024-05-14 | 5.240 | 5.270 | 5.230 | 5.240 | 4.475 | 2,368,700 |
| 2024-05-13 | 5.310 | 5.350 | 5.200 | 5.240 | 4.475 | 1,550,800 |
| 2024-05-10 | 5.340 | 5.340 | 5.260 | 5.300 | 4.526 | 1,230,000 |
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.