TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 5.180 | 5.240 | 5.150 | 5.150 | 4.827 | 3,895,300 |
| 2025-04-29 | 5.230 | 5.230 | 5.150 | 5.180 | 4.855 | 1,342,600 |
| 2025-04-28 | 5.200 | 5.240 | 5.180 | 5.210 | 4.883 | 3,100,800 |
| 2025-04-25 | 5.180 | 5.220 | 5.180 | 5.180 | 4.855 | 3,221,400 |
| 2025-04-24 | 5.170 | 5.200 | 5.170 | 5.170 | 4.846 | 619,600 |
| 2025-04-23 | 5.170 | 5.240 | 5.160 | 5.170 | 4.846 | 1,866,600 |
| 2025-04-22 | 5.150 | 5.180 | 5.150 | 5.170 | 4.846 | 1,016,600 |
| 2025-04-21 | 5.080 | 5.170 | 5.080 | 5.160 | 4.837 | 1,326,200 |
| 2025-04-18 | 5.110 | 5.150 | 5.080 | 5.110 | 4.790 | 1,335,400 |
| 2025-04-17 | 5.070 | 5.110 | 5.070 | 5.100 | 4.780 | 1,597,300 |
| 2025-04-16 | 5.100 | 5.120 | 5.070 | 5.070 | 4.752 | 473,400 |
| 2025-04-15 | 5.060 | 5.100 | 5.050 | 5.090 | 4.771 | 648,600 |
| 2025-04-14 | 5.000 | 5.060 | 5.000 | 5.060 | 4.743 | 453,200 |
| 2025-04-11 | 4.890 | 4.980 | 4.870 | 4.970 | 4.658 | 2,264,500 |
| 2025-04-10 | 5.000 | 5.010 | 4.880 | 4.890 | 4.583 | 508,800 |
| 2025-04-09 | 4.900 | 4.980 | 4.810 | 4.980 | 4.668 | 1,890,800 |
| 2025-04-08 | 4.900 | 4.970 | 4.880 | 4.930 | 4.621 | 618,500 |
| 2025-04-07 | 4.800 | 4.900 | 4.700 | 4.900 | 4.593 | 2,446,200 |
| 2025-04-04 | 5.030 | 5.030 | 4.920 | 4.950 | 4.640 | 935,000 |
| 2025-04-03 | 4.960 | 5.020 | 4.960 | 5.020 | 4.705 | 518,200 |
| 2025-04-02 | 4.960 | 5.060 | 4.960 | 4.990 | 4.677 | 584,700 |
| 2025-03-28 | 5.040 | 5.040 | 4.960 | 4.990 | 4.677 | 532,400 |
| 2025-03-27 | 4.980 | 5.050 | 4.940 | 5.040 | 4.724 | 1,091,600 |
| 2025-03-26 | 4.850 | 5.010 | 4.850 | 4.980 | 4.668 | 2,135,000 |
| 2025-03-25 | 4.830 | 4.850 | 4.780 | 4.850 | 4.546 | 2,277,400 |
| 2025-03-24 | 4.830 | 4.830 | 4.760 | 4.800 | 4.499 | 1,081,500 |
| 2025-03-21 | 4.800 | 4.840 | 4.800 | 4.830 | 4.527 | 1,816,900 |
| 2025-03-20 | 4.720 | 4.820 | 4.720 | 4.800 | 4.499 | 1,431,100 |
| 2025-03-19 | 4.850 | 4.870 | 4.700 | 4.720 | 4.424 | 939,800 |
| 2025-03-17 | 4.790 | 4.850 | 4.760 | 4.850 | 4.546 | 415,900 |
| 2025-03-14 | 4.770 | 4.790 | 4.720 | 4.770 | 4.471 | 621,200 |
| 2025-03-13 | 4.770 | 4.850 | 4.720 | 4.770 | 4.471 | 1,645,300 |
| 2025-03-12 | 5.190 | 5.210 | 5.140 | 5.200 | 4.617 | 2,145,300 |
| 2025-03-11 | 5.270 | 5.270 | 5.120 | 5.190 | 4.608 | 1,273,000 |
| 2025-03-10 | 5.250 | 5.340 | 5.250 | 5.260 | 4.670 | 2,716,000 |
| 2025-03-07 | 5.200 | 5.260 | 5.200 | 5.230 | 4.643 | 3,553,900 |
| 2025-03-06 | 5.200 | 5.220 | 5.190 | 5.200 | 4.617 | 1,558,500 |
| 2025-03-05 | 5.210 | 5.250 | 5.190 | 5.200 | 4.617 | 1,794,000 |
| 2025-03-04 | 5.170 | 5.260 | 5.140 | 5.230 | 4.643 | 3,515,900 |
| 2025-03-03 | 5.110 | 5.210 | 5.110 | 5.170 | 4.590 | 2,385,000 |
| 2025-02-28 | 5.190 | 5.210 | 5.090 | 5.110 | 4.537 | 3,306,000 |
| 2025-02-27 | 5.050 | 5.290 | 5.050 | 5.200 | 4.617 | 7,875,300 |
| 2025-02-26 | 4.880 | 4.930 | 4.860 | 4.880 | 4.333 | 493,700 |
| 2025-02-25 | 4.970 | 4.980 | 4.870 | 4.900 | 4.350 | 1,569,900 |
| 2025-02-24 | 4.880 | 5.000 | 4.850 | 4.990 | 4.430 | 1,563,700 |
| 2025-02-21 | 4.860 | 4.940 | 4.840 | 4.880 | 4.333 | 2,232,300 |
| 2025-02-20 | 4.860 | 4.880 | 4.820 | 4.850 | 4.306 | 890,100 |
| 2025-02-19 | 4.830 | 4.870 | 4.780 | 4.860 | 4.315 | 1,056,000 |
| 2025-02-18 | 4.830 | 4.860 | 4.790 | 4.830 | 4.288 | 1,059,500 |
| 2025-02-17 | 4.800 | 4.880 | 4.780 | 4.810 | 4.271 | 1,003,600 |
| 2025-02-14 | 4.830 | 4.830 | 4.700 | 4.790 | 4.253 | 548,400 |
| 2025-02-13 | 4.820 | 4.850 | 4.780 | 4.800 | 4.262 | 816,800 |
| 2025-02-12 | 4.730 | 4.830 | 4.710 | 4.830 | 4.288 | 1,409,700 |
| 2025-02-10 | 4.700 | 4.780 | 4.700 | 4.730 | 4.199 | 1,093,500 |
| 2025-02-07 | 4.760 | 4.760 | 4.700 | 4.700 | 4.173 | 905,000 |
| 2025-02-06 | 4.760 | 4.780 | 4.700 | 4.760 | 4.226 | 776,300 |
| 2025-02-05 | 4.680 | 4.760 | 4.630 | 4.760 | 4.226 | 443,100 |
| 2025-02-04 | 4.630 | 4.700 | 4.590 | 4.680 | 4.155 | 1,117,400 |
| 2025-02-03 | 4.650 | 4.710 | 4.610 | 4.610 | 4.093 | 957,700 |
| 2025-01-31 | 4.690 | 4.710 | 4.650 | 4.650 | 4.128 | 275,400 |
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.