TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.150 | 5.190 | 5.110 | 5.140 | 4.818 | 431,600 |
| 2025-07-28 | 5.100 | 5.190 | 5.090 | 5.120 | 4.799 | 3,028,300 |
| 2025-07-25 | 5.100 | 5.130 | 5.090 | 5.100 | 4.780 | 6,043,600 |
| 2025-07-24 | 5.050 | 5.120 | 5.050 | 5.100 | 4.780 | 1,478,500 |
| 2025-07-23 | 5.150 | 5.190 | 5.030 | 5.080 | 4.762 | 1,261,000 |
| 2025-07-22 | 5.230 | 5.230 | 5.110 | 5.150 | 4.827 | 1,761,900 |
| 2025-07-21 | 5.250 | 5.280 | 5.210 | 5.250 | 4.921 | 1,163,500 |
| 2025-07-18 | 5.240 | 5.260 | 5.200 | 5.250 | 4.921 | 1,632,200 |
| 2025-07-17 | 5.200 | 5.260 | 5.190 | 5.250 | 4.921 | 1,674,200 |
| 2025-07-16 | 5.220 | 5.250 | 5.180 | 5.200 | 4.874 | 740,700 |
| 2025-07-15 | 5.240 | 5.270 | 5.220 | 5.250 | 4.921 | 552,900 |
| 2025-07-14 | 5.190 | 5.280 | 5.190 | 5.250 | 4.921 | 573,600 |
| 2025-07-11 | 5.210 | 5.220 | 5.180 | 5.200 | 4.874 | 3,630,400 |
| 2025-07-10 | 5.200 | 5.250 | 5.190 | 5.200 | 4.874 | 1,555,000 |
| 2025-07-09 | 5.190 | 5.230 | 5.170 | 5.190 | 4.865 | 1,041,100 |
| 2025-07-08 | 5.230 | 5.230 | 5.180 | 5.190 | 4.865 | 1,114,200 |
| 2025-07-07 | 5.210 | 5.210 | 5.170 | 5.200 | 4.874 | 1,439,200 |
| 2025-07-04 | 5.240 | 5.240 | 5.210 | 5.210 | 4.883 | 117,400 |
| 2025-07-03 | 5.240 | 5.280 | 5.200 | 5.240 | 4.912 | 1,275,700 |
| 2025-07-02 | 5.240 | 5.250 | 5.200 | 5.240 | 4.912 | 954,900 |
| 2025-07-01 | 5.270 | 5.270 | 5.240 | 5.250 | 4.921 | 1,822,900 |
| 2025-06-30 | 5.300 | 5.350 | 5.250 | 5.250 | 4.921 | 1,658,200 |
| 2025-06-26 | 5.240 | 5.300 | 5.240 | 5.300 | 4.968 | 1,253,700 |
| 2025-06-25 | 5.250 | 5.280 | 5.240 | 5.240 | 4.912 | 701,200 |
| 2025-06-24 | 5.250 | 5.280 | 5.240 | 5.250 | 4.921 | 410,300 |
| 2025-06-23 | 5.170 | 5.280 | 5.170 | 5.280 | 4.949 | 676,000 |
| 2025-06-20 | 5.160 | 5.240 | 5.150 | 5.210 | 4.883 | 3,285,800 |
| 2025-06-19 | 5.210 | 5.260 | 5.160 | 5.160 | 4.837 | 292,400 |
| 2025-06-18 | 5.250 | 5.250 | 5.210 | 5.210 | 4.883 | 475,900 |
| 2025-06-17 | 5.260 | 5.260 | 5.230 | 5.250 | 4.921 | 1,106,700 |
| 2025-06-16 | 5.200 | 5.290 | 5.190 | 5.210 | 4.883 | 1,652,500 |
| 2025-06-13 | 5.260 | 5.270 | 5.190 | 5.220 | 4.893 | 2,352,200 |
| 2025-06-12 | 5.280 | 5.300 | 5.250 | 5.250 | 4.921 | 445,100 |
| 2025-06-11 | 5.280 | 5.280 | 5.240 | 5.280 | 4.949 | 1,252,900 |
| 2025-06-10 | 5.170 | 5.300 | 5.150 | 5.300 | 4.968 | 738,900 |
| 2025-06-09 | 5.210 | 5.230 | 5.160 | 5.170 | 4.846 | 223,400 |
| 2025-06-06 | 5.200 | 5.230 | 5.190 | 5.200 | 4.874 | 200,000 |
| 2025-06-05 | 5.230 | 5.260 | 5.210 | 5.210 | 4.883 | 336,700 |
| 2025-06-04 | 5.210 | 5.280 | 5.200 | 5.200 | 4.874 | 359,800 |
| 2025-06-03 | 5.240 | 5.280 | 5.210 | 5.230 | 4.902 | 629,700 |
| 2025-05-30 | 5.300 | 5.300 | 5.210 | 5.240 | 4.912 | 632,600 |
| 2025-05-29 | 5.210 | 5.340 | 5.190 | 5.300 | 4.968 | 1,841,900 |
| 2025-05-28 | 5.210 | 5.220 | 5.200 | 5.210 | 4.883 | 519,600 |
| 2025-05-27 | 5.190 | 5.210 | 5.190 | 5.210 | 4.883 | 378,400 |
| 2025-05-26 | 5.170 | 5.220 | 5.120 | 5.210 | 4.883 | 1,028,500 |
| 2025-05-23 | 5.280 | 5.280 | 5.160 | 5.180 | 4.855 | 2,212,900 |
| 2025-05-22 | 5.220 | 5.280 | 5.180 | 5.270 | 4.940 | 1,065,100 |
| 2025-05-21 | 5.240 | 5.300 | 5.210 | 5.230 | 4.902 | 1,196,400 |
| 2025-05-20 | 5.170 | 5.280 | 5.170 | 5.210 | 4.883 | 588,400 |
| 2025-05-19 | 5.210 | 5.250 | 5.100 | 5.180 | 4.855 | 1,262,700 |
| 2025-05-16 | 5.250 | 5.250 | 5.190 | 5.220 | 4.893 | 1,756,000 |
| 2025-05-15 | 5.310 | 5.340 | 5.230 | 5.250 | 4.921 | 1,327,800 |
| 2025-05-14 | 5.290 | 5.320 | 5.280 | 5.310 | 4.977 | 6,589,600 |
| 2025-05-13 | 5.330 | 5.330 | 5.270 | 5.300 | 4.968 | 6,092,400 |
| 2025-05-09 | 5.310 | 5.350 | 5.280 | 5.300 | 4.968 | 2,629,100 |
| 2025-05-08 | 5.260 | 5.360 | 5.260 | 5.310 | 4.977 | 6,905,600 |
| 2025-05-07 | 5.300 | 5.330 | 5.260 | 5.290 | 4.958 | 2,435,500 |
| 2025-05-06 | 5.240 | 5.320 | 5.240 | 5.300 | 4.968 | 2,066,800 |
| 2025-05-05 | 5.350 | 5.350 | 5.220 | 5.230 | 4.902 | 1,945,400 |
| 2025-05-02 | 5.150 | 5.350 | 5.150 | 5.350 | 5.015 | 2,534,300 |
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.