TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.990	5.990	5.900	5.950	5.895	1,052,100
2026-07-21	5.990	5.990	5.960	5.980	5.924	1,236,800
2026-07-20	6.000	6.010	5.990	5.990	5.934	2,221,200
2026-07-17	5.990	6.010	5.950	5.990	5.934	3,958,600
2026-07-16	6.000	6.000	5.950	5.990	5.934	4,167,200
2026-07-15	6.020	6.030	6.000	6.010	5.954	1,335,000
2026-07-14	6.010	6.020	5.990	6.010	5.954	2,726,300
2026-07-13	6.080	6.080	6.000	6.000	5.944	2,510,700
2026-07-10	5.970	6.080	5.970	6.050	5.994	3,236,200
2026-07-09	6.000	6.030	5.960	6.000	5.944	3,777,200
2026-07-08	6.020	6.030	5.990	6.000	5.944	4,208,800
2026-07-07	6.080	6.080	6.000	6.020	5.964	2,629,400
2026-07-06	6.100	6.130	6.060	6.090	6.033	497,000
2026-07-03	6.200	6.200	6.070	6.100	6.043	609,700
2026-07-02	6.160	6.170	6.080	6.150	6.093	237,800
2026-07-01	6.170	6.260	6.160	6.160	6.103	422,300
2026-06-30	6.200	6.230	6.170	6.170	6.113	1,576,200
2026-06-29	6.000	6.200	6.000	6.180	6.123	417,800
2026-06-26	6.040	6.120	6.000	6.000	5.944	4,550,200
2026-06-25	6.040	6.060	6.010	6.040	5.984	2,120,600
2026-06-24	6.000	6.020	5.970	6.000	5.944	5,457,000
2026-06-23	6.030	6.050	5.990	6.000	5.944	2,684,000
2026-06-22	6.010	6.040	6.000	6.030	5.974	666,900
2026-06-19	6.060	6.100	6.010	6.050	5.994	4,934,700
2026-06-18	6.070	6.130	6.010	6.100	6.043	1,367,000
2026-06-16	6.050	6.140	6.040	6.100	6.043	3,297,100
2026-06-15	6.010	6.100	5.950	6.030	5.974	2,352,400
2026-06-12	6.010	6.020	5.980	6.010	5.954	833,500
2026-06-11	6.010	6.040	5.990	6.010	5.954	2,921,000
2026-06-10	6.010	6.070	6.000	6.030	5.974	1,014,200
2026-06-09	6.030	6.080	6.000	6.040	5.984	2,002,600
2026-06-08	6.060	6.110	6.000	6.000	5.944	2,010,200
2026-06-05	6.060	6.130	6.020	6.040	5.984	4,942,900
2026-06-04	6.020	6.100	5.990	6.060	6.004	1,600,000
2026-06-03	6.030	6.140	5.980	6.050	5.994	4,200,900
2026-05-29	6.030	6.190	6.030	6.030	5.974	4,773,400
2026-05-28	6.160	6.160	6.020	6.030	5.974	3,427,400
2026-05-26	6.330	6.350	6.170	6.180	6.123	572,800
2026-05-25	6.280	6.340	6.210	6.330	6.271	13,582,400
2026-05-22	6.270	6.390	6.220	6.280	6.222	12,210,700
2026-05-21	6.250	6.350	6.250	6.270	6.212	4,067,300
2026-05-20	6.340	6.340	6.210	6.250	6.192	21,439,199
2026-05-19	6.260	6.350	6.260	6.350	6.291	1,623,300
2026-05-18	6.320	6.320	6.160	6.260	6.202	220,600
2026-05-15	6.240	6.300	6.200	6.300	6.241	1,734,500
2026-05-14	6.360	6.360	6.180	6.240	6.182	2,216,100
2026-05-13	6.400	6.430	6.300	6.360	6.301	1,279,800
2026-05-12	6.370	6.460	6.360	6.400	6.340	1,120,000
2026-05-11	6.350	6.380	6.200	6.370	6.311	1,824,500
2026-05-08	6.170	6.360	6.130	6.350	6.291	1,677,400
2026-05-07	6.150	6.150	6.040	6.140	6.083	1,678,800
2026-05-06	6.210	6.270	6.110	6.150	6.093	835,200
2026-05-05	6.200	6.270	6.110	6.210	6.152	3,419,700
2026-05-04	6.010	6.220	6.010	6.200	6.142	7,471,600
2026-04-30	5.990	6.090	5.960	6.040	5.984	3,015,200
2026-04-29	6.030	6.030	5.930	5.990	5.934	2,547,800
2026-04-28	5.940	6.050	5.940	6.030	5.974	468,800
2026-04-27	5.980	5.990	5.860	5.930	5.875	6,243,300
2026-04-24	6.020	6.080	5.970	5.970	5.914	1,820,200
2026-04-23	6.000	6.080	6.000	6.040	5.984	2,443,200

← NewerPage 2 of 5 · 245 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.