TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	5.400	5.440	5.360	5.390	4.398	1,490,900
2023-08-14	5.360	5.400	5.340	5.400	4.407	1,339,900
2023-08-11	5.380	5.380	5.330	5.360	4.374	886,400
2023-08-10	5.390	5.400	5.360	5.380	4.390	420,400
2023-08-09	5.350	5.400	5.340	5.390	4.398	1,074,200
2023-08-08	5.330	5.400	5.280	5.400	4.407	1,561,200
2023-08-07	5.400	5.400	5.330	5.360	4.374	1,823,500
2023-08-04	5.350	5.400	5.350	5.400	4.407	454,700
2023-08-03	5.400	5.400	5.280	5.350	4.366	1,117,200
2023-08-02	5.400	5.430	5.370	5.410	4.415	1,403,600
2023-08-01	5.380	5.420	5.380	5.400	4.407	991,400
2023-07-31	5.360	5.460	5.360	5.370	4.382	3,114,400
2023-07-28	5.390	5.410	5.360	5.360	4.374	1,738,400
2023-07-27	5.330	5.440	5.330	5.370	4.382	1,940,000
2023-07-26	5.360	5.360	5.320	5.330	4.349	3,473,400
2023-07-25	5.330	5.370	5.310	5.360	4.374	1,678,000
2023-07-24	5.290	5.360	5.290	5.350	4.366	3,445,200
2023-07-21	5.300	5.300	5.260	5.290	4.317	911,100
2023-07-20	5.300	5.300	5.280	5.290	4.317	2,567,400
2023-07-18	5.270	5.310	5.270	5.290	4.317	3,802,700
2023-07-17	5.240	5.310	5.240	5.300	4.325	2,217,200
2023-07-14	5.260	5.310	5.210	5.240	4.276	3,364,600
2023-07-13	5.240	5.270	5.220	5.240	4.276	4,966,600
2023-07-12	5.260	5.310	5.230	5.260	4.292	2,155,000
2023-07-11	5.330	5.340	5.240	5.260	4.292	4,260,200
2023-07-10	5.350	5.390	5.290	5.340	4.358	1,451,800
2023-07-07	5.330	5.370	5.300	5.350	4.366	500,300
2023-07-06	5.300	5.330	5.280	5.330	4.349	3,047,500
2023-07-05	5.280	5.350	5.250	5.300	4.325	3,134,600
2023-07-04	5.280	5.310	5.250	5.280	4.309	1,066,200
2023-07-03	5.210	5.320	5.210	5.280	4.309	1,468,100
2023-06-30	5.250	5.280	5.200	5.200	4.243	2,252,300
2023-06-28	5.280	5.280	5.210	5.240	4.276	1,116,700
2023-06-27	5.240	5.280	5.240	5.250	4.284	3,225,900
2023-06-26	5.300	5.320	5.230	5.250	4.284	1,492,200
2023-06-23	5.310	5.340	5.290	5.320	4.341	1,406,700
2023-06-22	5.290	5.350	5.290	5.300	4.325	801,700
2023-06-21	5.200	5.310	5.200	5.250	4.284	4,736,500
2023-06-20	5.350	5.350	5.180	5.250	4.284	2,517,000
2023-06-19	5.110	5.350	5.100	5.350	4.366	3,746,900
2023-06-16	5.220	5.250	5.100	5.100	4.162	8,238,400
2023-06-15	5.280	5.280	5.210	5.220	4.260	2,264,700
2023-06-14	5.270	5.290	5.240	5.270	4.300	3,060,500
2023-06-13	5.200	5.280	5.200	5.280	4.309	3,933,400
2023-06-12	5.250	5.290	5.190	5.190	4.235	4,684,000
2023-06-09	5.190	5.240	5.190	5.230	4.268	570,000
2023-06-08	5.300	5.300	5.190	5.190	4.235	1,823,500
2023-06-07	5.300	5.320	5.280	5.300	4.325	2,237,200
2023-06-06	5.320	5.340	5.250	5.280	4.309	1,545,500
2023-06-02	5.330	5.400	5.310	5.320	4.341	1,985,900
2023-06-01	5.370	5.370	5.290	5.330	4.349	2,360,300
2023-05-31	5.300	5.380	5.300	5.370	4.382	3,556,900
2023-05-30	5.300	5.350	5.280	5.300	4.325	3,170,300
2023-05-29	5.340	5.350	5.230	5.300	4.325	2,067,500
2023-05-26	5.360	5.370	5.310	5.340	4.358	3,851,600
2023-05-25	5.360	5.370	5.340	5.360	4.374	1,422,300
2023-05-24	5.350	5.370	5.310	5.360	4.374	2,546,500
2023-05-23	5.360	5.400	5.340	5.360	4.374	3,385,900
2023-05-22	5.300	5.440	5.300	5.350	4.366	4,395,100
2023-05-19	5.330	5.340	5.290	5.300	4.325	3,023,800

← NewerPage 14 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.