TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.810 | 4.810 | 4.650 | 4.690 | 4.396 | 4,915,300 |
| 2025-10-27 | 4.770 | 4.820 | 4.760 | 4.810 | 4.509 | 430,100 |
| 2025-10-24 | 4.740 | 4.800 | 4.730 | 4.770 | 4.471 | 8,857,800 |
| 2025-10-23 | 4.830 | 4.840 | 4.710 | 4.740 | 4.443 | 1,661,000 |
| 2025-10-22 | 4.880 | 4.880 | 4.830 | 4.830 | 4.527 | 192,400 |
| 2025-10-21 | 4.880 | 4.910 | 4.860 | 4.880 | 4.574 | 683,200 |
| 2025-10-17 | 4.880 | 4.910 | 4.840 | 4.880 | 4.574 | 1,606,500 |
| 2025-10-16 | 4.850 | 4.910 | 4.850 | 4.880 | 4.574 | 1,615,200 |
| 2025-10-15 | 4.880 | 4.920 | 4.840 | 4.840 | 4.537 | 943,200 |
| 2025-10-14 | 4.850 | 4.920 | 4.850 | 4.880 | 4.574 | 3,911,800 |
| 2025-10-13 | 4.860 | 4.860 | 4.800 | 4.850 | 4.546 | 2,175,100 |
| 2025-10-10 | 4.920 | 4.930 | 4.830 | 4.860 | 4.555 | 1,913,600 |
| 2025-10-09 | 4.920 | 4.940 | 4.900 | 4.920 | 4.612 | 1,912,700 |
| 2025-10-08 | 4.970 | 4.980 | 4.920 | 4.920 | 4.612 | 1,541,200 |
| 2025-10-07 | 5.000 | 5.020 | 4.960 | 4.970 | 4.658 | 1,180,800 |
| 2025-10-06 | 5.000 | 5.030 | 4.990 | 5.030 | 4.715 | 2,982,300 |
| 2025-10-03 | 5.000 | 5.000 | 4.970 | 5.000 | 4.687 | 2,142,900 |
| 2025-10-02 | 5.000 | 5.030 | 4.960 | 5.000 | 4.687 | 1,733,900 |
| 2025-10-01 | 5.100 | 5.120 | 4.950 | 4.980 | 4.668 | 2,369,400 |
| 2025-09-30 | 5.130 | 5.140 | 5.090 | 5.100 | 4.780 | 611,200 |
| 2025-09-29 | 5.140 | 5.150 | 5.100 | 5.120 | 4.799 | 408,600 |
| 2025-09-26 | 5.130 | 5.150 | 5.110 | 5.130 | 4.808 | 416,000 |
| 2025-09-25 | 5.130 | 5.140 | 5.110 | 5.140 | 4.818 | 418,300 |
| 2025-09-24 | 5.130 | 5.150 | 5.110 | 5.140 | 4.818 | 1,088,500 |
| 2025-09-23 | 5.100 | 5.150 | 5.090 | 5.130 | 4.808 | 436,600 |
| 2025-09-22 | 5.150 | 5.160 | 5.100 | 5.100 | 4.780 | 501,300 |
| 2025-09-19 | 5.190 | 5.190 | 5.090 | 5.150 | 4.827 | 10,799,900 |
| 2025-09-18 | 5.160 | 5.210 | 5.100 | 5.190 | 4.865 | 879,300 |
| 2025-09-17 | 5.100 | 5.170 | 5.100 | 5.150 | 4.827 | 1,140,200 |
| 2025-09-12 | 5.100 | 5.130 | 5.070 | 5.090 | 4.771 | 847,800 |
| 2025-09-11 | 5.050 | 5.130 | 5.040 | 5.100 | 4.780 | 792,500 |
| 2025-09-10 | 5.080 | 5.100 | 4.990 | 5.040 | 4.724 | 2,288,600 |
| 2025-09-09 | 5.120 | 5.150 | 5.090 | 5.100 | 4.780 | 1,162,500 |
| 2025-09-08 | 5.150 | 5.170 | 5.110 | 5.120 | 4.799 | 525,600 |
| 2025-09-04 | 5.200 | 5.200 | 5.140 | 5.150 | 4.827 | 1,026,800 |
| 2025-09-03 | 5.180 | 5.200 | 5.150 | 5.200 | 4.874 | 683,800 |
| 2025-09-02 | 5.180 | 5.180 | 5.080 | 5.150 | 4.827 | 1,362,600 |
| 2025-08-29 | 5.160 | 5.200 | 5.140 | 5.180 | 4.855 | 1,212,200 |
| 2025-08-28 | 5.180 | 5.220 | 5.150 | 5.190 | 4.865 | 1,141,600 |
| 2025-08-27 | 5.130 | 5.220 | 5.130 | 5.210 | 4.883 | 1,943,000 |
| 2025-08-26 | 5.200 | 5.210 | 5.150 | 5.150 | 4.827 | 2,163,600 |
| 2025-08-25 | 5.220 | 5.230 | 5.160 | 5.180 | 4.855 | 829,800 |
| 2025-08-22 | 5.210 | 5.220 | 5.190 | 5.220 | 4.893 | 988,800 |
| 2025-08-21 | 5.200 | 5.230 | 5.170 | 5.210 | 4.883 | 2,533,000 |
| 2025-08-20 | 5.190 | 5.230 | 5.150 | 5.200 | 4.874 | 428,300 |
| 2025-08-19 | 5.250 | 5.250 | 5.180 | 5.200 | 4.874 | 570,300 |
| 2025-08-18 | 5.150 | 5.270 | 5.140 | 5.250 | 4.921 | 3,446,100 |
| 2025-08-15 | 5.100 | 5.170 | 5.100 | 5.130 | 4.808 | 1,440,000 |
| 2025-08-14 | 5.130 | 5.170 | 5.080 | 5.100 | 4.780 | 1,818,600 |
| 2025-08-13 | 5.090 | 5.160 | 5.090 | 5.130 | 4.808 | 517,500 |
| 2025-08-12 | 5.110 | 5.130 | 5.060 | 5.080 | 4.762 | 1,661,700 |
| 2025-08-11 | 5.080 | 5.160 | 5.040 | 5.110 | 4.790 | 2,283,900 |
| 2025-08-08 | 5.110 | 5.110 | 5.030 | 5.080 | 4.762 | 2,419,200 |
| 2025-08-07 | 5.090 | 5.140 | 5.080 | 5.110 | 4.790 | 1,867,600 |
| 2025-08-06 | 5.110 | 5.160 | 5.090 | 5.090 | 4.771 | 1,180,500 |
| 2025-08-05 | 5.100 | 5.150 | 5.100 | 5.110 | 4.790 | 1,358,000 |
| 2025-08-04 | 5.100 | 5.150 | 5.080 | 5.110 | 4.790 | 672,200 |
| 2025-08-01 | 5.180 | 5.190 | 5.080 | 5.110 | 4.790 | 948,500 |
| 2025-07-31 | 5.200 | 5.210 | 5.150 | 5.190 | 4.865 | 1,370,200 |
| 2025-07-30 | 5.140 | 5.200 | 5.120 | 5.200 | 4.874 | 1,085,000 |
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.