TIME Dotcom Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	4.700	4.700	4.620	4.650	4.128	263,900
2025-01-27	4.710	4.730	4.650	4.700	4.173	178,200
2025-01-24	4.680	4.710	4.650	4.700	4.173	1,224,200
2025-01-23	4.750	4.750	4.600	4.680	4.155	2,616,700
2025-01-22	4.780	4.810	4.750	4.750	4.217	2,370,500
2025-01-21	4.650	4.800	4.650	4.800	4.262	1,671,100
2025-01-20	4.690	4.690	4.620	4.660	4.137	358,900
2025-01-17	4.590	4.660	4.530	4.640	4.120	527,000
2025-01-16	4.540	4.620	4.530	4.590	4.075	822,100
2025-01-15	4.570	4.590	4.510	4.530	4.022	703,300
2025-01-14	4.540	4.620	4.520	4.560	4.049	1,162,700
2025-01-13	4.570	4.570	4.530	4.530	4.022	278,600
2025-01-10	4.580	4.590	4.560	4.570	4.057	445,600
2025-01-09	4.560	4.600	4.540	4.580	4.066	1,293,800
2025-01-08	4.650	4.650	4.560	4.560	4.049	2,125,000
2025-01-07	4.700	4.720	4.600	4.660	4.137	1,792,100
2025-01-06	4.700	4.720	4.690	4.700	4.173	1,007,400
2025-01-03	4.730	4.770	4.690	4.700	4.173	1,064,000
2025-01-02	4.700	4.740	4.700	4.730	4.199	147,400
2024-12-31	4.680	4.730	4.680	4.690	4.164	1,047,400
2024-12-30	4.600	4.690	4.600	4.680	4.155	839,300
2024-12-27	4.630	4.650	4.580	4.600	4.084	1,206,700
2024-12-26	4.630	4.680	4.620	4.640	4.120	483,500
2024-12-24	4.690	4.690	4.620	4.630	4.111	413,200
2024-12-23	4.630	4.700	4.610	4.690	4.164	906,300
2024-12-20	4.590	4.650	4.580	4.620	4.102	1,194,400
2024-12-19	4.600	4.630	4.570	4.580	4.066	484,000
2024-12-18	4.610	4.630	4.550	4.600	4.084	1,134,500
2024-12-17	4.650	4.650	4.580	4.610	4.093	684,800
2024-12-16	4.650	4.680	4.600	4.610	4.093	921,800
2024-12-13	4.690	4.700	4.650	4.650	4.128	1,868,200
2024-12-12	4.700	4.720	4.690	4.690	4.164	103,500
2024-12-11	4.690	4.740	4.630	4.730	4.199	1,259,900
2024-12-10	4.760	4.780	4.680	4.680	4.155	1,536,400
2024-12-09	4.760	4.800	4.760	4.800	4.262	323,400
2024-12-06	4.820	4.820	4.750	4.800	4.262	644,800
2024-12-05	4.800	4.840	4.730	4.800	4.262	359,000
2024-12-04	4.740	4.830	4.720	4.800	4.262	2,670,600
2024-12-03	4.700	4.740	4.660	4.740	4.208	1,064,100
2024-12-02	4.780	4.780	4.700	4.700	4.173	272,400
2024-11-29	4.720	4.850	4.720	4.800	4.262	311,400
2024-11-28	4.670	4.850	4.660	4.850	4.306	1,408,000
2024-11-27	4.700	4.700	4.650	4.680	4.155	897,000
2024-11-26	4.680	4.740	4.650	4.670	4.146	1,059,200
2024-11-25	4.730	4.730	4.650	4.720	4.191	2,568,400
2024-11-22	4.700	4.740	4.690	4.700	4.173	1,771,300
2024-11-21	4.730	4.750	4.700	4.700	4.173	481,000
2024-11-20	4.790	4.800	4.740	4.750	4.217	474,900
2024-11-19	4.790	4.800	4.770	4.800	4.262	439,900
2024-11-18	4.790	4.800	4.760	4.800	4.262	82,600
2024-11-15	4.810	4.820	4.750	4.790	4.253	922,100
2024-11-14	4.790	4.850	4.780	4.810	4.271	1,259,800
2024-11-13	4.800	4.870	4.760	4.770	4.235	860,700
2024-11-12	4.890	4.890	4.790	4.800	4.262	718,100
2024-11-11	4.860	4.880	4.830	4.830	4.288	149,000
2024-11-08	4.920	4.920	4.840	4.870	4.324	473,500
2024-11-07	4.950	4.990	4.900	4.900	4.350	366,800
2024-11-06	4.910	5.020	4.910	5.000	4.439	1,298,300
2024-11-05	4.940	4.980	4.900	4.900	4.350	894,400
2024-11-04	4.940	4.980	4.880	4.950	4.395	465,800

← NewerPage 8 of 21 · 1,227 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.