TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.700 | 5.710 | 5.670 | 5.700 | 5.559 | 1,770,900 |
| 2026-01-20 | 5.550 | 5.720 | 5.550 | 5.720 | 5.579 | 1,945,000 |
| 2026-01-19 | 5.580 | 5.610 | 5.530 | 5.550 | 5.413 | 1,320,700 |
| 2026-01-16 | 5.600 | 5.600 | 5.530 | 5.590 | 5.452 | 1,027,500 |
| 2026-01-15 | 5.530 | 5.600 | 5.510 | 5.600 | 5.462 | 955,600 |
| 2026-01-14 | 5.600 | 5.600 | 5.530 | 5.530 | 5.394 | 806,700 |
| 2026-01-13 | 5.620 | 5.620 | 5.550 | 5.600 | 5.462 | 449,400 |
| 2026-01-12 | 5.600 | 5.630 | 5.580 | 5.630 | 5.491 | 772,600 |
| 2026-01-09 | 5.620 | 5.620 | 5.590 | 5.600 | 5.462 | 1,166,300 |
| 2026-01-08 | 5.520 | 5.650 | 5.520 | 5.620 | 5.481 | 1,819,800 |
| 2026-01-07 | 5.600 | 5.650 | 5.550 | 5.550 | 5.413 | 1,365,800 |
| 2026-01-06 | 5.640 | 5.680 | 5.590 | 5.620 | 5.481 | 3,954,800 |
| 2026-01-05 | 5.620 | 5.680 | 5.590 | 5.620 | 5.481 | 2,325,900 |
| 2026-01-02 | 5.590 | 5.630 | 5.590 | 5.600 | 5.462 | 2,056,800 |
| 2025-12-31 | 5.710 | 5.710 | 5.590 | 5.590 | 5.452 | 3,023,200 |
| 2025-12-30 | 5.560 | 5.710 | 5.560 | 5.710 | 5.569 | 2,968,200 |
| 2025-12-29 | 5.500 | 5.590 | 5.490 | 5.580 | 5.442 | 1,305,500 |
| 2025-12-26 | 5.500 | 5.530 | 5.480 | 5.500 | 5.364 | 2,618,100 |
| 2025-12-24 | 5.550 | 5.550 | 5.460 | 5.500 | 5.364 | 2,269,200 |
| 2025-12-23 | 5.450 | 5.560 | 5.420 | 5.560 | 5.423 | 2,647,600 |
| 2025-12-22 | 5.510 | 5.520 | 5.420 | 5.450 | 5.316 | 5,453,600 |
| 2025-12-19 | 5.510 | 5.570 | 5.500 | 5.560 | 5.423 | 3,698,300 |
| 2025-12-18 | 5.550 | 5.560 | 5.490 | 5.510 | 5.374 | 1,921,100 |
| 2025-12-17 | 5.490 | 5.550 | 5.460 | 5.550 | 5.413 | 1,291,100 |
| 2025-12-16 | 5.500 | 5.580 | 5.420 | 5.550 | 5.413 | 4,142,800 |
| 2025-12-15 | 5.500 | 5.520 | 5.440 | 5.500 | 5.364 | 805,500 |
| 2025-12-12 | 5.380 | 5.540 | 5.330 | 5.500 | 5.364 | 6,288,400 |
| 2025-12-11 | 5.400 | 5.420 | 5.360 | 5.410 | 5.277 | 2,210,700 |
| 2025-12-10 | 5.330 | 5.450 | 5.270 | 5.450 | 5.316 | 2,693,300 |
| 2025-12-09 | 5.590 | 5.600 | 5.490 | 5.550 | 5.202 | 1,972,600 |
| 2025-12-08 | 5.550 | 5.610 | 5.540 | 5.590 | 5.240 | 1,435,100 |
| 2025-12-05 | 5.490 | 5.580 | 5.490 | 5.570 | 5.221 | 2,387,600 |
| 2025-12-04 | 5.420 | 5.550 | 5.410 | 5.490 | 5.146 | 4,811,000 |
| 2025-12-03 | 5.390 | 5.450 | 5.350 | 5.440 | 5.099 | 1,871,100 |
| 2025-12-02 | 5.260 | 5.390 | 5.260 | 5.390 | 5.052 | 1,833,200 |
| 2025-12-01 | 5.250 | 5.300 | 5.250 | 5.260 | 4.930 | 774,500 |
| 2025-11-28 | 5.260 | 5.300 | 5.210 | 5.250 | 4.921 | 2,613,400 |
| 2025-11-27 | 4.870 | 5.300 | 4.870 | 5.240 | 4.912 | 14,052,200 |
| 2025-11-26 | 4.770 | 4.770 | 4.730 | 4.770 | 4.471 | 496,400 |
| 2025-11-25 | 4.800 | 4.800 | 4.750 | 4.770 | 4.471 | 366,300 |
| 2025-11-24 | 4.760 | 4.790 | 4.740 | 4.790 | 4.490 | 907,200 |
| 2025-11-21 | 4.750 | 4.790 | 4.750 | 4.760 | 4.462 | 263,900 |
| 2025-11-20 | 4.810 | 4.810 | 4.750 | 4.750 | 4.452 | 995,500 |
| 2025-11-19 | 4.820 | 4.830 | 4.770 | 4.810 | 4.509 | 1,026,300 |
| 2025-11-18 | 4.820 | 4.840 | 4.810 | 4.820 | 4.518 | 1,537,700 |
| 2025-11-17 | 4.840 | 4.890 | 4.820 | 4.860 | 4.555 | 1,084,600 |
| 2025-11-14 | 4.900 | 4.910 | 4.830 | 4.840 | 4.537 | 454,400 |
| 2025-11-13 | 4.880 | 4.900 | 4.850 | 4.900 | 4.593 | 300,900 |
| 2025-11-12 | 4.860 | 4.970 | 4.860 | 4.880 | 4.574 | 2,234,400 |
| 2025-11-11 | 4.870 | 4.900 | 4.860 | 4.860 | 4.555 | 967,500 |
| 2025-11-10 | 4.870 | 4.900 | 4.870 | 4.870 | 4.565 | 295,400 |
| 2025-11-07 | 4.960 | 4.960 | 4.860 | 4.870 | 4.565 | 362,900 |
| 2025-11-06 | 4.950 | 5.000 | 4.820 | 5.000 | 4.687 | 2,466,500 |
| 2025-11-05 | 4.820 | 5.050 | 4.790 | 5.050 | 4.733 | 1,170,900 |
| 2025-11-04 | 4.880 | 4.880 | 4.810 | 4.840 | 4.537 | 321,700 |
| 2025-11-03 | 4.770 | 4.880 | 4.770 | 4.830 | 4.527 | 739,000 |
| 2025-10-31 | 4.800 | 4.840 | 4.750 | 4.770 | 4.471 | 1,442,800 |
| 2025-10-30 | 4.800 | 4.800 | 4.740 | 4.800 | 4.499 | 1,232,500 |
| 2025-10-29 | 4.690 | 4.800 | 4.630 | 4.780 | 4.480 | 6,951,300 |
| 2025-10-28 | 4.810 | 4.810 | 4.650 | 4.690 | 4.396 | 4,915,300 |
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.