TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	4.530	4.590	4.520	4.530	3.211	2,183,200
2022-08-16	4.400	4.590	4.400	4.530	3.211	1,165,200
2022-08-15	4.460	4.480	4.400	4.400	3.119	866,300
2022-08-12	4.440	4.510	4.430	4.450	3.154	1,265,500
2022-08-11	4.470	4.500	4.430	4.430	3.140	396,000
2022-08-10	4.530	4.540	4.480	4.480	3.175	1,414,300
2022-08-09	4.540	4.540	4.520	4.540	3.218	768,200
2022-08-08	4.520	4.570	4.520	4.540	3.218	1,234,400
2022-08-05	4.550	4.590	4.520	4.530	3.211	446,500
2022-08-04	4.520	4.550	4.510	4.550	3.225	1,202,500
2022-08-03	4.490	4.540	4.470	4.520	3.204	465,700
2022-08-02	4.570	4.600	4.490	4.490	3.182	525,500
2022-08-01	4.590	4.600	4.520	4.590	3.253	1,197,800
2022-07-29	4.570	4.600	4.570	4.590	3.253	568,700
2022-07-28	4.580	4.590	4.550	4.580	3.246	888,600
2022-07-27	4.580	4.640	4.520	4.580	3.246	1,047,700
2022-07-26	4.500	4.600	4.500	4.580	3.246	290,100
2022-07-25	4.500	4.520	4.460	4.500	3.190	1,272,400
2022-07-22	4.580	4.600	4.470	4.490	3.182	664,100
2022-07-21	4.490	4.560	4.490	4.560	3.232	585,900
2022-07-20	4.560	4.580	4.490	4.490	3.182	1,122,900
2022-07-19	4.510	4.580	4.510	4.560	3.232	799,200
2022-07-18	4.530	4.550	4.480	4.530	3.211	2,120,300
2022-07-15	4.520	4.650	4.510	4.530	3.211	1,096,500
2022-07-14	4.500	4.530	4.400	4.520	3.204	1,401,100
2022-07-13	4.510	4.530	4.490	4.520	3.204	604,200
2022-07-12	4.520	4.520	4.490	4.510	3.197	1,198,500
2022-07-08	4.480	4.550	4.480	4.520	3.204	1,534,600
2022-07-07	4.480	4.520	4.480	4.510	3.197	1,809,500
2022-07-06	4.460	4.500	4.310	4.480	3.175	1,660,500
2022-07-05	4.320	4.460	4.320	4.450	3.154	980,500
2022-07-04	4.300	4.320	4.290	4.320	3.062	1,211,800
2022-07-01	4.380	4.380	4.280	4.300	3.048	610,600
2022-06-30	4.320	4.440	4.280	4.380	3.105	891,400
2022-06-29	4.350	4.350	4.320	4.330	3.069	301,800
2022-06-28	4.340	4.360	4.330	4.350	3.083	364,500
2022-06-27	4.300	4.340	4.300	4.340	3.076	75,400
2022-06-24	4.320	4.350	4.260	4.330	3.069	695,000
2022-06-23	4.180	4.300	4.160	4.250	3.012	883,000
2022-06-22	4.230	4.260	4.150	4.150	2.941	384,000
2022-06-21	4.120	4.250	4.110	4.230	2.998	1,446,900
2022-06-20	4.150	4.300	4.050	4.110	2.913	1,202,500
2022-06-17	4.200	4.280	4.150	4.160	2.949	1,094,600
2022-06-16	4.200	4.340	4.180	4.250	3.012	518,200
2022-06-15	4.280	4.330	4.120	4.200	2.977	923,200
2022-06-14	4.320	4.350	4.270	4.270	3.027	827,800
2022-06-13	4.370	4.400	4.320	4.320	3.062	369,700
2022-06-10	4.480	4.480	4.400	4.400	3.119	273,200
2022-06-09	4.490	4.500	4.440	4.480	3.175	390,400
2022-06-08	4.500	4.500	4.430	4.490	3.182	613,500
2022-06-07	4.440	4.490	4.430	4.450	3.154	1,352,200
2022-06-03	4.450	4.450	4.380	4.420	3.133	797,500
2022-06-02	4.410	4.470	4.370	4.410	3.126	727,100
2022-06-01	4.370	4.410	4.340	4.410	3.126	274,400
2022-05-31	4.430	4.460	4.260	4.370	3.097	3,603,600
2022-05-30	4.520	4.520	4.360	4.430	3.140	950,300
2022-05-27	4.410	4.540	4.410	4.520	3.204	446,900
2022-05-26	4.360	4.550	4.360	4.470	3.168	491,000
2022-05-25	4.370	4.400	4.360	4.360	3.090	506,400
2022-05-24	4.480	4.480	4.370	4.370	3.097	734,700

← NewerPage 18 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.