TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	5.240	5.310	5.210	5.300	4.325	3,017,500
2023-05-17	5.200	5.240	5.160	5.240	4.276	3,208,600
2023-05-16	5.120	5.220	5.110	5.200	4.243	7,362,400
2023-05-15	5.660	5.670	5.640	5.650	4.167	5,880,000
2023-05-12	5.640	5.660	5.620	5.630	4.152	4,166,200
2023-05-11	5.650	5.690	5.610	5.640	4.159	3,188,000
2023-05-10	5.640	5.660	5.590	5.620	4.145	5,749,700
2023-05-09	5.650	5.670	5.620	5.650	4.167	5,038,400
2023-05-08	5.700	5.700	5.640	5.650	4.167	4,520,900
2023-05-05	5.650	5.650	5.630	5.640	4.159	1,404,200
2023-05-03	5.710	5.710	5.620	5.640	4.159	2,186,800
2023-05-02	5.550	5.760	5.530	5.690	4.196	3,304,100
2023-04-28	5.550	5.550	5.490	5.490	4.049	794,500
2023-04-27	5.540	5.640	5.480	5.550	4.093	3,755,500
2023-04-26	5.520	5.560	5.490	5.500	4.056	3,239,300
2023-04-25	5.500	5.560	5.480	5.550	4.093	3,558,100
2023-04-20	5.690	5.690	5.450	5.460	4.027	2,179,900
2023-04-19	5.570	5.650	5.540	5.600	4.130	1,166,100
2023-04-18	5.700	5.700	5.580	5.600	4.130	1,213,700
2023-04-17	5.560	5.720	5.520	5.700	4.204	3,296,400
2023-04-14	5.530	5.550	5.520	5.540	4.086	1,994,300
2023-04-13	5.550	5.600	5.530	5.530	4.078	1,698,600
2023-04-12	5.600	5.640	5.530	5.530	4.078	2,595,500
2023-04-11	5.530	5.600	5.500	5.600	4.130	3,255,400
2023-04-10	5.530	5.560	5.480	5.540	4.086	897,700
2023-04-07	5.520	5.630	5.520	5.530	4.078	1,399,000
2023-04-06	5.620	5.620	5.520	5.570	4.108	1,064,400
2023-04-05	5.550	5.630	5.500	5.550	4.093	2,309,500
2023-04-04	5.510	5.650	5.500	5.580	4.115	1,799,800
2023-04-03	5.600	5.650	5.550	5.560	4.100	1,430,100
2023-03-31	5.590	5.590	5.550	5.550	4.093	1,023,900
2023-03-30	5.460	5.630	5.460	5.550	4.093	1,733,000
2023-03-29	5.390	5.500	5.390	5.460	4.027	2,999,500
2023-03-28	5.330	5.450	5.330	5.450	4.019	1,814,800
2023-03-27	5.350	5.430	5.340	5.390	3.975	2,402,500
2023-03-24	5.290	5.400	5.290	5.370	3.960	3,714,000
2023-03-23	5.370	5.410	5.250	5.320	3.923	5,778,200
2023-03-22	5.450	5.450	5.380	5.400	3.982	3,236,100
2023-03-21	5.400	5.460	5.390	5.430	4.004	3,773,800
2023-03-20	5.430	5.510	5.330	5.440	4.012	4,933,800
2023-03-17	5.450	5.560	5.400	5.430	4.004	10,123,600
2023-03-16	5.490	5.490	5.390	5.450	4.019	5,268,000
2023-03-15	5.450	5.570	5.430	5.500	4.056	7,732,500
2023-03-14	5.400	5.450	5.290	5.430	4.004	7,295,800
2023-03-13	5.590	5.620	5.460	5.550	4.075	12,833,900
2023-03-10	5.740	5.850	5.580	5.590	4.105	7,070,300
2023-03-09	5.680	5.810	5.650	5.760	4.230	11,265,700
2023-03-08	5.700	5.700	5.620	5.670	4.164	4,008,800
2023-03-07	5.700	5.720	5.650	5.690	4.178	6,606,500
2023-03-06	5.680	5.810	5.670	5.690	4.178	5,350,400
2023-03-03	5.640	5.650	5.500	5.650	4.149	5,506,700
2023-03-02	5.410	5.970	5.410	5.640	4.142	8,323,800
2023-03-01	5.400	5.460	5.400	5.410	3.973	2,542,300
2023-02-28	5.370	5.450	5.300	5.350	3.929	2,145,800
2023-02-27	5.360	5.480	5.350	5.370	3.943	1,736,400
2023-02-24	5.250	5.400	5.250	5.350	3.929	4,248,400
2023-02-23	5.320	5.470	5.250	5.250	3.855	2,622,800
2023-02-22	5.300	5.350	5.280	5.310	3.899	2,718,400
2023-02-21	5.340	5.360	5.270	5.300	3.892	3,200,200
2023-02-20	5.380	5.430	5.320	5.340	3.921	1,257,000

← NewerPage 15 of 21 · 1,227 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.