TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 5.500 | 5.550 | 5.490 | 5.550 | 4.666 | 617,500 |
| 2024-02-07 | 5.500 | 5.540 | 5.490 | 5.500 | 4.624 | 1,885,500 |
| 2024-02-06 | 5.530 | 5.530 | 5.500 | 5.500 | 4.624 | 1,151,300 |
| 2024-02-05 | 5.470 | 5.530 | 5.470 | 5.530 | 4.649 | 471,200 |
| 2024-02-02 | 5.500 | 5.520 | 5.460 | 5.480 | 4.607 | 860,800 |
| 2024-01-31 | 5.480 | 5.520 | 5.480 | 5.500 | 4.624 | 1,888,800 |
| 2024-01-30 | 5.480 | 5.540 | 5.480 | 5.500 | 4.624 | 423,500 |
| 2024-01-29 | 5.510 | 5.550 | 5.470 | 5.480 | 4.607 | 787,900 |
| 2024-01-26 | 5.500 | 5.530 | 5.490 | 5.510 | 4.632 | 1,100,100 |
| 2024-01-24 | 5.470 | 5.500 | 5.470 | 5.500 | 4.624 | 798,200 |
| 2024-01-23 | 5.470 | 5.490 | 5.450 | 5.470 | 4.599 | 1,937,300 |
| 2024-01-22 | 5.390 | 5.480 | 5.390 | 5.470 | 4.599 | 1,863,800 |
| 2024-01-19 | 5.450 | 5.480 | 5.380 | 5.400 | 4.540 | 949,900 |
| 2024-01-18 | 5.480 | 5.490 | 5.440 | 5.450 | 4.582 | 2,448,900 |
| 2024-01-17 | 5.460 | 5.470 | 5.440 | 5.450 | 4.582 | 1,205,200 |
| 2024-01-16 | 5.460 | 5.490 | 5.430 | 5.490 | 4.616 | 2,631,500 |
| 2024-01-15 | 5.500 | 5.500 | 5.440 | 5.460 | 4.590 | 2,652,000 |
| 2024-01-12 | 5.470 | 5.490 | 5.470 | 5.480 | 4.607 | 1,956,600 |
| 2024-01-11 | 5.430 | 5.480 | 5.430 | 5.470 | 4.599 | 483,500 |
| 2024-01-10 | 5.420 | 5.500 | 5.420 | 5.430 | 4.565 | 2,615,100 |
| 2024-01-09 | 5.380 | 5.430 | 5.380 | 5.410 | 4.548 | 2,687,700 |
| 2024-01-08 | 5.400 | 5.410 | 5.370 | 5.380 | 4.523 | 1,217,800 |
| 2024-01-05 | 5.400 | 5.430 | 5.390 | 5.400 | 4.540 | 1,042,800 |
| 2024-01-04 | 5.370 | 5.430 | 5.350 | 5.400 | 4.540 | 1,873,000 |
| 2024-01-03 | 5.350 | 5.430 | 5.350 | 5.400 | 4.540 | 1,464,900 |
| 2024-01-02 | 5.400 | 5.400 | 5.350 | 5.380 | 4.523 | 2,043,300 |
| 2023-12-29 | 5.340 | 5.450 | 5.340 | 5.400 | 4.540 | 1,415,800 |
| 2023-12-28 | 5.380 | 5.380 | 5.330 | 5.340 | 4.489 | 4,900,900 |
| 2023-12-27 | 5.390 | 5.400 | 5.360 | 5.380 | 4.523 | 1,831,400 |
| 2023-12-26 | 5.400 | 5.400 | 5.360 | 5.380 | 4.523 | 2,005,100 |
| 2023-12-22 | 5.390 | 5.410 | 5.380 | 5.390 | 4.532 | 724,300 |
| 2023-12-21 | 5.340 | 5.400 | 5.340 | 5.360 | 4.506 | 1,321,400 |
| 2023-12-20 | 5.390 | 5.390 | 5.310 | 5.360 | 4.506 | 1,650,400 |
| 2023-12-19 | 5.320 | 5.390 | 5.320 | 5.360 | 4.506 | 2,338,200 |
| 2023-12-18 | 5.280 | 5.390 | 5.270 | 5.320 | 4.473 | 3,232,200 |
| 2023-12-15 | 5.200 | 5.350 | 5.200 | 5.280 | 4.439 | 3,435,300 |
| 2023-12-14 | 5.160 | 5.250 | 5.160 | 5.230 | 4.397 | 917,300 |
| 2023-12-13 | 5.150 | 5.200 | 5.100 | 5.160 | 4.338 | 1,891,900 |
| 2023-12-12 | 5.100 | 5.180 | 5.040 | 5.150 | 4.330 | 2,379,400 |
| 2023-12-11 | 4.990 | 5.060 | 4.960 | 5.040 | 4.237 | 1,116,100 |
| 2023-12-08 | 4.920 | 4.980 | 4.880 | 4.950 | 4.162 | 3,156,000 |
| 2023-12-07 | 5.020 | 5.040 | 4.860 | 4.900 | 4.120 | 1,487,300 |
| 2023-12-06 | 5.080 | 5.080 | 5.020 | 5.020 | 4.220 | 1,576,800 |
| 2023-12-05 | 5.020 | 5.110 | 5.020 | 5.080 | 4.271 | 4,654,100 |
| 2023-12-04 | 5.080 | 5.120 | 4.920 | 5.040 | 4.237 | 4,943,400 |
| 2023-12-01 | 5.100 | 5.100 | 5.060 | 5.060 | 4.254 | 2,232,600 |
| 2023-11-30 | 5.140 | 5.140 | 5.060 | 5.100 | 4.288 | 9,394,100 |
| 2023-11-29 | 5.130 | 5.130 | 5.080 | 5.120 | 4.305 | 4,280,300 |
| 2023-11-28 | 5.100 | 5.120 | 5.080 | 5.090 | 4.279 | 2,642,400 |
| 2023-11-27 | 5.130 | 5.130 | 5.090 | 5.090 | 4.279 | 2,525,900 |
| 2023-11-24 | 5.150 | 5.150 | 5.070 | 5.080 | 4.271 | 2,536,600 |
| 2023-11-23 | 5.150 | 5.190 | 5.130 | 5.150 | 4.330 | 1,528,600 |
| 2023-11-22 | 5.200 | 5.200 | 5.160 | 5.160 | 4.338 | 2,034,600 |
| 2023-11-21 | 5.250 | 5.250 | 5.200 | 5.210 | 4.380 | 2,145,400 |
| 2023-11-20 | 5.160 | 5.250 | 5.160 | 5.240 | 4.405 | 2,101,000 |
| 2023-11-17 | 5.150 | 5.170 | 5.150 | 5.160 | 4.338 | 2,252,800 |
| 2023-11-16 | 5.200 | 5.200 | 5.120 | 5.150 | 4.330 | 1,906,200 |
| 2023-11-15 | 5.130 | 5.200 | 5.130 | 5.180 | 4.355 | 917,200 |
| 2023-11-14 | 5.160 | 5.190 | 5.130 | 5.140 | 4.321 | 1,555,700 |
| 2023-11-10 | 5.200 | 5.210 | 5.150 | 5.160 | 4.338 | 2,528,300 |
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.