TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	4.630	4.660	4.600	4.650	3.415	572,200
2022-11-14	4.700	4.720	4.620	4.650	3.415	1,491,600
2022-11-11	4.700	4.750	4.660	4.700	3.451	1,997,500
2022-11-10	4.650	4.720	4.620	4.660	3.422	1,300,700
2022-11-09	4.570	4.690	4.570	4.640	3.407	1,189,000
2022-11-08	4.550	4.620	4.550	4.610	3.385	1,033,600
2022-11-07	4.610	4.610	4.530	4.560	3.349	2,727,700
2022-11-04	4.510	4.620	4.510	4.610	3.385	1,703,100
2022-11-03	4.530	4.620	4.510	4.510	3.312	1,902,500
2022-11-02	4.520	4.560	4.500	4.520	3.319	478,300
2022-11-01	4.560	4.590	4.520	4.520	3.319	1,957,700
2022-10-31	4.690	4.780	4.530	4.550	3.341	2,479,700
2022-10-28	4.610	4.730	4.610	4.690	3.444	4,159,500
2022-10-27	4.620	4.650	4.600	4.620	3.393	3,221,100
2022-10-26	4.570	4.700	4.560	4.620	3.393	4,037,100
2022-10-25	4.470	4.640	4.460	4.570	3.356	3,858,800
2022-10-21	4.490	4.510	4.460	4.470	3.282	1,693,700
2022-10-20	4.460	4.540	4.440	4.490	3.297	8,285,800
2022-10-19	4.510	4.510	4.440	4.470	3.282	3,462,000
2022-10-18	4.400	4.580	4.400	4.580	3.363	2,348,400
2022-10-17	4.440	4.450	4.360	4.390	3.224	4,414,200
2022-10-14	4.420	4.490	4.400	4.440	3.260	5,530,900
2022-10-13	4.470	4.560	4.400	4.400	3.231	3,774,300
2022-10-12	4.500	4.550	4.460	4.470	3.282	2,466,900
2022-10-11	4.510	4.570	4.490	4.520	3.319	5,738,400
2022-10-07	4.650	4.650	4.510	4.510	3.312	3,960,900
2022-10-06	4.540	4.670	4.500	4.610	3.385	4,695,100
2022-10-05	4.530	4.570	4.520	4.540	3.334	3,754,000
2022-10-04	4.560	4.570	4.460	4.530	3.326	4,092,400
2022-10-03	4.620	4.670	4.550	4.560	3.349	5,380,700
2022-09-30	4.600	4.680	4.580	4.620	3.393	5,974,100
2022-09-29	4.660	4.680	4.640	4.650	3.415	2,147,300
2022-09-28	4.560	4.660	4.530	4.600	3.378	5,094,700
2022-09-27	4.530	4.610	4.530	4.560	3.349	3,359,700
2022-09-26	4.660	4.660	4.570	4.580	3.363	2,751,400
2022-09-23	4.650	4.720	4.640	4.660	3.422	4,201,400
2022-09-22	4.610	4.710	4.600	4.640	3.407	3,794,000
2022-09-21	4.640	4.690	4.610	4.610	3.385	2,276,700
2022-09-20	4.550	4.640	4.550	4.640	3.407	858,700
2022-09-19	4.550	4.600	4.520	4.550	3.341	763,300
2022-09-15	4.550	4.610	4.550	4.580	3.363	3,316,700
2022-09-14	4.500	4.600	4.400	4.580	3.363	4,419,500
2022-09-13	4.750	4.780	4.700	4.700	3.331	4,341,900
2022-09-12	4.750	4.760	4.710	4.730	3.353	3,786,600
2022-09-09	4.800	4.800	4.710	4.750	3.367	3,860,300
2022-09-08	4.800	4.800	4.740	4.770	3.381	3,833,200
2022-09-07	4.800	4.800	4.730	4.750	3.367	3,673,800
2022-09-06	4.750	4.830	4.730	4.750	3.367	3,418,200
2022-09-05	4.750	4.780	4.650	4.760	3.374	1,633,300
2022-09-02	4.740	4.770	4.680	4.680	3.317	730,400
2022-09-01	4.800	4.800	4.730	4.740	3.360	1,187,500
2022-08-30	4.600	5.180	4.600	4.770	3.381	3,310,000
2022-08-29	4.510	4.580	4.480	4.560	3.232	586,500
2022-08-26	4.480	4.540	4.480	4.510	3.197	332,200
2022-08-25	4.370	4.520	4.370	4.500	3.190	740,400
2022-08-24	4.420	4.430	4.380	4.390	3.112	824,100
2022-08-23	4.410	4.430	4.400	4.420	3.133	1,879,400
2022-08-22	4.530	4.530	4.420	4.420	3.133	584,300
2022-08-19	4.490	4.530	4.480	4.530	3.211	1,466,900
2022-08-18	4.580	4.590	4.490	4.490	3.182	1,213,600

← NewerPage 17 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.