TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	4.480	4.480	4.370	4.370	3.097	734,700
2022-05-23	4.390	4.440	4.390	4.430	3.140	627,500
2022-05-20	4.390	4.410	4.350	4.350	3.083	577,800
2022-05-19	4.400	4.430	4.370	4.370	3.097	790,700
2022-05-18	4.470	4.470	4.410	4.460	3.161	631,900
2022-05-17	4.410	4.490	4.410	4.430	3.140	1,726,500
2022-05-13	4.460	4.480	4.400	4.420	3.133	589,700
2022-05-12	4.490	4.500	4.380	4.390	3.112	1,245,200
2022-05-11	4.470	4.530	4.440	4.490	3.182	1,829,800
2022-05-10	4.420	4.480	4.350	4.480	3.175	587,300
2022-05-09	4.360	4.450	4.350	4.400	3.119	922,100
2022-05-06	4.440	4.500	4.370	4.380	3.105	250,000
2022-05-05	4.450	4.450	4.400	4.430	3.140	650,600
2022-04-29	4.550	4.550	4.450	4.450	3.154	248,800
2022-04-28	4.510	4.540	4.490	4.540	3.218	235,000
2022-04-27	4.490	4.500	4.440	4.480	3.175	381,600
2022-04-26	4.470	4.540	4.460	4.460	3.161	513,100
2022-04-25	4.510	4.510	4.450	4.460	3.161	667,900
2022-04-22	4.530	4.530	4.460	4.460	3.161	536,300
2022-04-21	4.430	4.520	4.430	4.520	3.204	1,082,700
2022-04-20	4.450	4.490	4.410	4.430	3.140	634,300
2022-04-18	4.390	4.460	4.390	4.450	3.154	364,000
2022-04-15	4.480	4.480	4.350	4.360	3.090	264,500
2022-04-14	4.450	4.450	4.410	4.410	3.126	469,500
2022-04-13	4.450	4.470	4.410	4.450	3.154	2,116,500
2022-04-12	4.400	4.450	4.370	4.410	3.126	1,251,400
2022-04-11	4.430	4.480	4.350	4.360	3.090	833,200
2022-04-08	4.360	4.430	4.310	4.310	3.055	878,600
2022-04-07	4.390	4.440	4.360	4.360	3.090	271,200
2022-04-06	4.430	4.430	4.310	4.400	3.119	1,164,700
2022-04-05	4.410	4.440	4.380	4.430	3.140	454,100
2022-04-04	4.350	4.400	4.320	4.400	3.119	747,000
2022-04-01	4.300	4.380	4.260	4.350	3.083	265,600
2022-03-31	4.230	4.350	4.220	4.300	3.048	1,362,300
2022-03-30	4.260	4.300	4.230	4.230	2.998	432,500
2022-03-29	4.310	4.310	4.100	4.260	3.019	848,100
2022-03-28	4.430	4.430	4.300	4.310	3.055	280,500
2022-03-25	4.300	4.440	4.280	4.440	3.147	2,791,800
2022-03-24	4.140	4.290	4.140	4.280	3.034	2,141,000
2022-03-23	4.140	4.190	4.110	4.160	2.949	2,726,600
2022-03-22	4.110	4.190	4.110	4.160	2.949	2,193,700
2022-03-21	4.100	4.160	4.070	4.150	2.941	1,552,600
2022-03-18	4.130	4.160	4.070	4.070	2.885	2,059,600
2022-03-17	4.120	4.210	4.110	4.160	2.949	1,323,300
2022-03-16	4.110	4.140	4.110	4.120	2.920	1,322,800
2022-03-15	4.120	4.120	4.050	4.110	2.913	2,601,600
2022-03-14	4.110	4.200	4.050	4.110	2.913	1,261,900
2022-03-11	4.200	4.250	4.190	4.210	2.907	1,106,900
2022-03-10	4.160	4.240	4.160	4.200	2.900	1,753,800
2022-03-09	4.190	4.220	4.130	4.170	2.879	1,642,300
2022-03-08	4.130	4.190	4.120	4.160	2.873	2,292,800
2022-03-07	4.230	4.290	4.110	4.120	2.845	1,106,500
2022-03-04	4.380	4.380	4.240	4.250	2.935	525,400
2022-03-03	4.320	4.380	4.260	4.380	3.024	1,952,200
2022-03-02	4.330	4.340	4.230	4.230	2.921	537,800
2022-03-01	4.270	4.370	4.270	4.330	2.990	1,109,500
2022-02-28	4.200	4.300	4.130	4.250	2.935	2,257,900
2022-02-25	4.180	4.220	4.110	4.130	2.852	661,200
2022-02-24	4.210	4.230	4.130	4.180	2.886	275,800
2022-02-23	4.210	4.270	4.210	4.230	2.921	353,400

← NewerPage 19 of 21 · 1,228 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.