TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	5.480	5.480	5.370	5.420	3.980	1,295,800
2023-02-16	5.450	5.470	5.330	5.420	3.980	2,340,000
2023-02-15	5.340	5.450	5.340	5.450	4.002	2,968,900
2023-02-14	5.300	5.350	5.290	5.300	3.892	4,921,000
2023-02-13	5.250	5.300	5.200	5.300	3.892	1,712,100
2023-02-10	5.200	5.250	5.200	5.200	3.818	3,245,100
2023-02-09	5.200	5.220	5.190	5.200	3.818	3,387,500
2023-02-08	5.210	5.210	5.180	5.200	3.818	3,813,400
2023-02-07	5.260	5.300	5.190	5.220	3.833	2,167,700
2023-02-03	5.310	5.320	5.240	5.260	3.863	3,711,500
2023-02-02	5.260	5.320	5.210	5.300	3.892	3,246,900
2023-01-31	5.230	5.280	5.150	5.260	3.863	2,073,300
2023-01-30	5.240	5.280	5.230	5.230	3.840	1,628,000
2023-01-27	5.290	5.290	5.160	5.230	3.840	2,769,700
2023-01-26	5.170	5.320	5.100	5.200	3.818	2,768,800
2023-01-25	5.080	5.180	5.070	5.170	3.796	517,700
2023-01-20	5.100	5.160	5.060	5.080	3.730	4,495,100
2023-01-19	5.110	5.140	5.100	5.100	3.745	4,096,900
2023-01-18	5.120	5.120	5.080	5.100	3.745	5,807,300
2023-01-17	5.080	5.170	5.040	5.120	3.760	5,056,000
2023-01-16	5.050	5.120	5.050	5.080	3.730	2,103,700
2023-01-13	5.020	5.080	5.020	5.050	3.708	1,054,600
2023-01-12	5.040	5.090	5.000	5.020	3.686	1,684,400
2023-01-11	5.010	5.090	4.940	5.040	3.701	2,984,900
2023-01-10	4.950	5.010	4.920	4.970	3.650	2,746,100
2023-01-09	4.950	5.000	4.930	4.970	3.650	2,421,200
2023-01-06	4.930	4.960	4.920	4.950	3.635	1,506,600
2023-01-05	4.900	4.990	4.880	4.950	3.635	2,834,500
2023-01-04	4.950	4.950	4.870	4.900	3.598	2,975,700
2023-01-03	4.900	4.940	4.870	4.940	3.628	4,982,600
2022-12-30	4.990	5.020	4.890	4.900	3.598	1,989,000
2022-12-29	4.910	5.000	4.910	4.950	3.635	729,700
2022-12-28	4.900	4.980	4.880	4.930	3.620	3,299,300
2022-12-27	4.980	4.980	4.880	4.920	3.613	2,642,600
2022-12-23	4.880	4.950	4.840	4.950	3.635	1,059,500
2022-12-22	4.800	4.920	4.800	4.900	3.598	2,251,300
2022-12-21	4.970	4.970	4.780	4.800	3.525	10,769,100
2022-12-20	4.990	5.000	4.900	5.000	3.672	7,622,600
2022-12-19	4.950	4.980	4.910	4.980	3.657	6,327,700
2022-12-16	4.900	5.300	4.900	4.930	3.620	14,125,100
2022-12-15	5.080	5.200	4.960	4.990	3.664	11,598,700
2022-12-14	5.200	5.200	5.040	5.080	3.730	4,725,400
2022-12-13	4.950	5.350	4.910	5.200	3.818	5,644,100
2022-12-12	4.870	4.950	4.860	4.950	3.635	1,578,000
2022-12-09	4.810	4.860	4.810	4.850	3.561	3,426,500
2022-12-08	4.710	4.840	4.710	4.810	3.532	2,370,300
2022-12-07	4.700	4.780	4.700	4.760	3.495	4,499,600
2022-12-06	4.740	4.780	4.680	4.700	3.451	3,618,700
2022-12-05	4.790	4.800	4.720	4.750	3.488	3,408,000
2022-12-02	4.780	4.800	4.720	4.790	3.517	3,810,200
2022-12-01	4.890	4.900	4.790	4.800	3.525	4,007,500
2022-11-30	4.780	4.950	4.760	4.880	3.583	3,735,600
2022-11-29	4.820	4.820	4.720	4.740	3.481	6,488,200
2022-11-25	4.940	4.950	4.790	4.820	3.539	5,049,200
2022-11-24	4.900	4.910	4.820	4.890	3.591	4,937,100
2022-11-23	4.960	5.000	4.900	4.900	3.598	1,972,600
2022-11-22	4.760	5.000	4.760	4.950	3.635	3,137,400
2022-11-21	4.690	4.710	4.620	4.650	3.415	685,000
2022-11-17	4.640	4.700	4.640	4.690	3.444	2,657,400
2022-11-16	4.630	4.700	4.630	4.650	3.415	1,308,700

← NewerPage 16 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.