TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	4.290	4.290	4.200	4.210	2.907	499,900
2022-02-21	4.300	4.300	4.260	4.260	2.942	197,900
2022-02-18	4.320	4.330	4.300	4.300	2.969	124,800
2022-02-17	4.290	4.330	4.290	4.320	2.983	640,600
2022-02-16	4.350	4.350	4.280	4.300	2.969	362,000
2022-02-15	4.280	4.360	4.280	4.330	2.990	199,800
2022-02-14	4.330	4.340	4.300	4.310	2.976	392,700
2022-02-11	4.360	4.360	4.270	4.300	2.969	903,700
2022-02-10	4.300	4.390	4.300	4.380	3.024	105,400
2022-02-09	4.290	4.430	4.280	4.350	3.004	494,400
2022-02-08	4.390	4.390	4.250	4.250	2.935	181,900
2022-02-07	4.290	4.450	4.280	4.390	3.031	2,399,700
2022-02-04	4.290	4.310	4.260	4.290	2.962	353,600
2022-02-03	4.260	4.320	4.260	4.290	2.962	228,300
2022-01-31	4.350	4.350	4.260	4.260	2.942	125,400
2022-01-28	4.300	4.350	4.280	4.290	2.962	688,000
2022-01-27	4.320	4.390	4.280	4.280	2.955	244,100
2022-01-26	4.340	4.390	4.320	4.340	2.997	98,300
2022-01-25	4.270	4.340	4.260	4.320	2.983	261,500
2022-01-24	4.310	4.310	4.240	4.250	2.935	484,400
2022-01-21	4.320	4.400	4.310	4.310	2.976	119,100
2022-01-20	4.270	4.350	4.260	4.310	2.976	435,000
2022-01-19	4.480	4.480	4.240	4.260	2.942	865,400
2022-01-17	4.490	4.490	4.450	4.480	3.093	900,800
2022-01-14	4.450	4.500	4.450	4.500	3.107	758,700
2022-01-13	4.450	4.540	4.450	4.500	3.107	546,000
2022-01-12	4.380	4.450	4.380	4.450	3.073	330,000
2022-01-11	4.380	4.410	4.370	4.380	3.024	1,127,600
2022-01-10	4.420	4.420	4.360	4.370	3.018	319,200
2022-01-07	4.370	4.420	4.370	4.420	3.052	424,700
2022-01-06	4.410	4.490	4.360	4.360	3.011	414,700
2022-01-05	4.500	4.500	4.400	4.430	3.059	620,100
2022-01-04	4.520	4.540	4.500	4.500	3.107	186,900
2022-01-03	4.600	4.600	4.520	4.560	3.149	53,300
2021-12-31	4.590	4.600	4.530	4.600	3.176	1,399,000
2021-12-30	4.430	4.600	4.430	4.600	3.176	687,100
2021-12-29	4.480	4.520	4.430	4.430	3.059	838,800
2021-12-28	4.380	4.470	4.380	4.450	3.073	481,400
2021-12-27	4.340	4.400	4.340	4.400	3.038	246,200
2021-12-24	4.360	4.380	4.320	4.380	3.024	526,700
2021-12-23	4.330	4.390	4.320	4.340	2.997	974,400
2021-12-22	4.340	4.340	4.290	4.320	2.983	1,853,100
2021-12-21	4.330	4.340	4.320	4.340	2.997	1,233,500
2021-12-20	4.370	4.370	4.320	4.330	2.990	911,800
2021-12-17	4.350	4.370	4.310	4.370	3.018	362,000
2021-12-16	4.320	4.360	4.320	4.350	3.004	386,600
2021-12-15	4.310	4.390	4.310	4.320	2.983	178,000
2021-12-14	4.380	4.390	4.310	4.310	2.976	261,200
2021-12-13	4.350	4.400	4.320	4.370	3.018	1,410,700
2021-12-10	4.490	4.490	4.350	4.350	3.004	954,900
2021-12-09	4.550	4.550	4.500	4.530	3.071	667,400
2021-12-08	4.480	4.510	4.420	4.500	3.051	1,767,900
2021-12-07	4.480	4.480	4.440	4.460	3.024	1,696,000
2021-12-06	4.500	4.520	4.360	4.440	3.010	1,044,100
2021-12-02	4.620	4.620	4.450	4.480	3.037	2,159,500
2021-12-01	4.460	4.630	4.460	4.620	3.132	1,605,700
2021-11-30	4.450	4.570	4.450	4.530	3.071	2,567,700
2021-11-29	4.360	4.440	4.320	4.420	2.997	3,239,400
2021-11-26	4.340	4.370	4.330	4.340	2.942	594,400
2021-11-25	4.370	4.400	4.360	4.370	2.963	878,600

← NewerPage 20 of 21 · 1,225 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.