TIME Dotcom Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	5.220	5.230	5.160	5.180	4.355	7,574,900
2023-11-08	5.240	5.300	5.220	5.220	4.389	4,678,800
2023-11-07	5.260	5.260	5.220	5.230	4.397	2,292,300
2023-11-06	5.280	5.280	5.240	5.260	4.422	1,362,700
2023-11-03	5.270	5.320	5.230	5.280	4.439	2,937,800
2023-11-02	5.280	5.320	5.240	5.260	4.422	3,400,600
2023-11-01	5.330	5.340	5.230	5.250	4.414	4,747,600
2023-10-31	5.220	5.320	5.220	5.320	4.473	4,669,600
2023-10-30	5.220	5.260	5.220	5.220	4.389	1,709,500
2023-10-27	5.250	5.260	5.210	5.220	4.389	2,585,900
2023-10-26	5.300	5.300	5.250	5.250	4.414	2,847,500
2023-10-25	5.260	5.290	5.240	5.290	4.447	1,243,300
2023-10-24	5.230	5.260	5.190	5.250	4.414	1,570,000
2023-10-23	5.230	5.230	5.190	5.230	4.397	1,329,700
2023-10-20	5.260	5.260	5.200	5.230	4.397	1,798,300
2023-10-19	5.290	5.290	5.220	5.260	4.422	1,555,900
2023-10-18	5.200	5.300	5.180	5.300	4.456	6,330,200
2023-10-17	5.310	5.310	5.180	5.190	4.363	5,057,500
2023-10-16	5.210	5.300	5.210	5.290	4.447	3,623,700
2023-10-13	5.300	5.320	5.210	5.210	4.380	2,162,400
2023-10-12	5.330	5.330	5.280	5.290	4.447	3,143,900
2023-10-11	5.380	5.390	5.300	5.310	4.464	3,295,600
2023-10-10	5.430	5.490	5.370	5.380	4.523	3,025,700
2023-10-09	5.540	5.540	5.430	5.430	4.565	2,719,600
2023-10-06	5.520	5.550	5.510	5.550	4.666	655,900
2023-10-05	5.500	5.550	5.500	5.520	4.641	617,900
2023-10-04	5.550	5.570	5.500	5.520	4.641	979,100
2023-10-03	5.480	5.580	5.430	5.560	4.674	1,526,900
2023-10-02	5.430	5.480	5.420	5.460	4.590	1,003,300
2023-09-29	5.410	5.450	5.360	5.420	4.557	1,127,100
2023-09-27	5.400	5.410	5.350	5.400	4.540	832,900
2023-09-26	5.400	5.420	5.380	5.380	4.523	803,400
2023-09-25	5.380	5.410	5.350	5.400	4.540	1,399,400
2023-09-22	5.400	5.430	5.370	5.400	4.540	1,064,300
2023-09-21	5.450	5.450	5.380	5.450	4.582	2,826,200
2023-09-20	5.330	5.450	5.330	5.400	4.540	2,912,500
2023-09-19	5.310	5.340	5.300	5.330	4.481	2,400,300
2023-09-18	5.400	5.400	5.300	5.300	4.456	1,672,700
2023-09-15	5.300	5.420	5.300	5.400	4.540	4,875,400
2023-09-14	5.320	5.320	5.290	5.300	4.456	3,240,500
2023-09-13	5.320	5.370	5.320	5.320	4.473	1,575,500
2023-09-12	5.340	5.400	5.300	5.350	4.498	2,157,000
2023-09-11	5.380	5.380	5.330	5.380	4.523	849,000
2023-09-08	5.380	5.400	5.360	5.380	4.523	458,700
2023-09-07	5.400	5.420	5.370	5.400	4.540	2,150,100
2023-09-06	5.400	5.470	5.400	5.430	4.565	1,532,200
2023-09-05	5.430	5.510	5.380	5.400	4.540	2,078,200
2023-09-04	5.440	5.500	5.380	5.490	4.616	2,324,100
2023-09-01	5.500	5.560	5.500	5.530	4.513	1,067,700
2023-08-30	5.510	5.550	5.480	5.500	4.488	2,950,000
2023-08-29	5.500	5.550	5.480	5.510	4.496	2,300,800
2023-08-28	5.510	5.580	5.490	5.490	4.480	1,028,500
2023-08-25	5.700	5.700	5.510	5.510	4.496	1,749,400
2023-08-24	5.620	5.690	5.620	5.690	4.643	1,535,200
2023-08-23	5.600	5.720	5.600	5.620	4.586	2,389,100
2023-08-22	5.550	5.620	5.550	5.600	4.570	1,858,600
2023-08-21	5.550	5.650	5.460	5.550	4.529	3,969,200
2023-08-18	5.460	5.470	5.380	5.430	4.431	919,900
2023-08-17	5.430	5.500	5.390	5.470	4.464	1,137,700
2023-08-16	5.370	5.440	5.360	5.430	4.431	1,280,400

← NewerPage 13 of 21 · 1,224 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.