TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.090	6.090	6.000	6.000	5.944	1,109,800
2026-04-21	6.000	6.100	6.000	6.090	6.033	675,200
2026-04-20	6.050	6.050	5.990	6.040	5.984	620,400
2026-04-17	5.900	6.060	5.900	6.040	5.984	2,518,500
2026-04-16	5.910	5.920	5.850	5.900	5.845	735,100
2026-04-15	5.900	5.980	5.840	5.910	5.855	2,569,000
2026-04-14	5.800	5.890	5.800	5.890	5.835	270,300
2026-04-13	5.910	5.910	5.800	5.800	5.746	714,000
2026-04-10	5.920	5.920	5.860	5.910	5.855	2,168,000
2026-04-09	5.890	5.910	5.870	5.880	5.825	4,332,000
2026-04-08	5.930	6.000	5.890	5.890	5.835	994,100
2026-04-07	5.900	5.950	5.860	5.920	5.865	10,774,800
2026-04-06	5.930	5.960	5.890	5.920	5.865	848,900
2026-04-03	5.910	6.100	5.900	5.930	5.875	867,600
2026-04-02	5.910	5.980	5.890	5.900	5.845	1,504,000
2026-04-01	5.920	5.940	5.850	5.920	5.865	1,795,800
2026-03-31	5.900	5.930	5.900	5.910	5.855	866,900
2026-03-30	5.910	5.960	5.890	5.940	5.885	1,262,400
2026-03-27	5.920	6.070	5.900	5.900	5.845	3,249,800
2026-03-26	5.970	6.000	5.920	5.960	5.905	1,291,600
2026-03-25	5.950	6.060	5.940	6.030	5.974	2,748,500
2026-03-24	6.140	6.150	5.900	5.920	5.865	2,694,600
2026-03-19	6.120	6.150	6.060	6.100	6.043	1,858,200
2026-03-18	6.160	6.160	6.040	6.130	6.073	1,621,100
2026-03-17	6.010	6.130	5.990	6.090	6.033	1,612,100
2026-03-16	6.020	6.060	5.950	6.010	5.954	942,200
2026-03-13	5.950	6.050	5.930	6.000	5.944	1,663,400
2026-03-12	6.130	6.130	5.950	5.950	5.895	3,632,000
2026-03-11	6.120	6.300	6.120	6.280	6.125	2,988,400
2026-03-10	6.100	6.170	6.050	6.120	5.969	3,857,600
2026-03-09	6.110	6.110	6.000	6.020	5.872	1,900,300
2026-03-06	6.190	6.210	6.110	6.130	5.979	1,883,700
2026-03-05	6.130	6.210	6.100	6.180	6.028	2,377,400
2026-03-04	6.220	6.230	6.100	6.130	5.979	4,403,800
2026-03-03	6.170	6.290	6.160	6.220	6.067	4,026,400
2026-03-02	6.000	6.220	5.970	6.170	6.018	2,072,900
2026-02-27	6.180	6.310	6.080	6.080	5.930	3,902,500
2026-02-26	6.070	6.210	6.000	6.160	6.008	5,196,300
2026-02-25	6.130	6.170	6.070	6.080	5.930	1,637,600
2026-02-24	6.020	6.150	6.020	6.090	5.940	1,554,800
2026-02-23	6.020	6.150	6.020	6.120	5.969	1,921,500
2026-02-20	5.980	6.070	5.950	6.020	5.872	2,620,300
2026-02-19	5.980	6.040	5.950	5.980	5.833	1,573,100
2026-02-16	5.940	6.000	5.940	5.980	5.833	611,100
2026-02-13	5.970	6.030	5.920	5.960	5.813	2,363,900
2026-02-12	6.050	6.050	5.950	5.970	5.823	1,490,900
2026-02-11	6.080	6.140	6.020	6.050	5.901	1,252,400
2026-02-10	6.020	6.300	6.020	6.090	5.940	2,631,900
2026-02-09	5.900	6.020	5.890	6.020	5.872	2,336,300
2026-02-06	5.900	5.920	5.850	5.880	5.735	2,044,500
2026-02-05	5.940	5.940	5.890	5.890	5.745	3,037,900
2026-02-04	6.000	6.040	5.890	5.940	5.794	1,173,700
2026-02-03	5.950	6.050	5.920	5.980	5.833	1,313,600
2026-01-30	5.970	5.970	5.860	5.970	5.823	1,046,800
2026-01-29	5.890	5.950	5.820	5.890	5.745	5,051,500
2026-01-28	6.000	6.050	5.870	5.890	5.745	1,264,600
2026-01-27	5.980	6.000	5.920	6.000	5.852	892,000
2026-01-26	6.000	6.050	5.910	5.970	5.823	3,191,800
2026-01-23	5.750	5.980	5.750	5.960	5.813	2,899,800
2026-01-22	5.720	5.780	5.690	5.750	5.608	4,116,800

← NewerPage 3 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.