TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 4.890 | 4.930 | 4.840 | 4.930 | 4.377 | 1,143,000 |
| 2024-10-30 | 4.860 | 4.890 | 4.800 | 4.870 | 4.324 | 1,570,000 |
| 2024-10-29 | 4.810 | 4.920 | 4.810 | 4.900 | 4.350 | 798,300 |
| 2024-10-28 | 4.940 | 4.940 | 4.810 | 4.810 | 4.271 | 489,000 |
| 2024-10-25 | 4.910 | 4.940 | 4.880 | 4.940 | 4.386 | 930,500 |
| 2024-10-24 | 4.910 | 4.970 | 4.870 | 4.910 | 4.359 | 560,200 |
| 2024-10-23 | 4.910 | 4.970 | 4.900 | 4.910 | 4.359 | 365,300 |
| 2024-10-22 | 4.900 | 4.990 | 4.900 | 4.900 | 4.350 | 963,100 |
| 2024-10-21 | 4.970 | 4.970 | 4.930 | 4.960 | 4.404 | 121,200 |
| 2024-10-18 | 4.890 | 5.000 | 4.890 | 4.970 | 4.413 | 813,700 |
| 2024-10-17 | 5.000 | 5.000 | 4.900 | 4.900 | 4.350 | 742,000 |
| 2024-10-16 | 4.910 | 5.050 | 4.860 | 5.050 | 4.484 | 3,187,800 |
| 2024-10-15 | 4.800 | 4.930 | 4.770 | 4.930 | 4.377 | 1,275,800 |
| 2024-10-14 | 4.760 | 4.810 | 4.750 | 4.800 | 4.262 | 799,400 |
| 2024-10-11 | 4.780 | 4.790 | 4.750 | 4.760 | 4.226 | 334,700 |
| 2024-10-10 | 4.830 | 4.830 | 4.780 | 4.790 | 4.253 | 212,000 |
| 2024-10-09 | 4.830 | 4.830 | 4.780 | 4.780 | 4.244 | 760,900 |
| 2024-10-08 | 4.760 | 4.830 | 4.730 | 4.830 | 4.288 | 751,300 |
| 2024-10-07 | 4.750 | 4.800 | 4.710 | 4.760 | 4.226 | 1,786,400 |
| 2024-10-04 | 4.800 | 4.800 | 4.680 | 4.700 | 4.173 | 419,100 |
| 2024-10-03 | 4.690 | 4.820 | 4.680 | 4.760 | 4.226 | 1,143,500 |
| 2024-10-02 | 4.740 | 4.740 | 4.690 | 4.700 | 4.173 | 506,600 |
| 2024-10-01 | 4.740 | 4.760 | 4.720 | 4.740 | 4.208 | 331,600 |
| 2024-09-30 | 4.740 | 4.760 | 4.690 | 4.740 | 4.208 | 535,500 |
| 2024-09-27 | 4.710 | 4.750 | 4.700 | 4.730 | 4.199 | 608,600 |
| 2024-09-26 | 4.780 | 4.780 | 4.700 | 4.710 | 4.182 | 416,700 |
| 2024-09-25 | 4.790 | 4.790 | 4.720 | 4.750 | 4.217 | 799,600 |
| 2024-09-24 | 4.670 | 4.770 | 4.670 | 4.720 | 4.191 | 1,027,500 |
| 2024-09-23 | 4.720 | 4.750 | 4.660 | 4.670 | 4.146 | 2,032,700 |
| 2024-09-20 | 4.850 | 4.850 | 4.700 | 4.700 | 4.173 | 2,799,900 |
| 2024-09-19 | 4.800 | 4.870 | 4.760 | 4.800 | 4.262 | 910,600 |
| 2024-09-18 | 4.730 | 4.810 | 4.730 | 4.800 | 4.262 | 301,800 |
| 2024-09-17 | 4.800 | 4.800 | 4.710 | 4.730 | 4.199 | 495,700 |
| 2024-09-13 | 4.660 | 4.800 | 4.660 | 4.770 | 4.235 | 1,241,300 |
| 2024-09-12 | 4.670 | 4.710 | 4.650 | 4.660 | 4.137 | 1,112,800 |
| 2024-09-11 | 4.690 | 4.720 | 4.640 | 4.670 | 4.146 | 701,800 |
| 2024-09-10 | 4.840 | 4.840 | 4.620 | 4.690 | 4.164 | 2,633,400 |
| 2024-09-09 | 4.910 | 4.970 | 4.910 | 4.970 | 4.245 | 817,000 |
| 2024-09-06 | 4.940 | 4.970 | 4.910 | 4.920 | 4.202 | 994,200 |
| 2024-09-05 | 4.920 | 4.940 | 4.920 | 4.930 | 4.210 | 884,400 |
| 2024-09-04 | 4.900 | 4.950 | 4.880 | 4.910 | 4.193 | 1,029,800 |
| 2024-09-03 | 4.990 | 5.000 | 4.900 | 4.920 | 4.202 | 1,110,300 |
| 2024-09-02 | 5.060 | 5.060 | 4.960 | 4.970 | 4.245 | 1,877,600 |
| 2024-08-30 | 5.020 | 5.040 | 4.970 | 5.020 | 4.287 | 1,764,400 |
| 2024-08-29 | 5.050 | 5.090 | 4.960 | 5.000 | 4.270 | 3,913,000 |
| 2024-08-28 | 5.080 | 5.110 | 5.030 | 5.050 | 4.313 | 1,775,600 |
| 2024-08-27 | 4.950 | 5.080 | 4.940 | 5.050 | 4.313 | 2,800,700 |
| 2024-08-26 | 4.870 | 4.950 | 4.870 | 4.890 | 4.176 | 632,800 |
| 2024-08-23 | 4.890 | 4.920 | 4.870 | 4.890 | 4.176 | 867,700 |
| 2024-08-22 | 4.890 | 4.930 | 4.880 | 4.880 | 4.168 | 995,100 |
| 2024-08-21 | 4.960 | 4.960 | 4.870 | 4.890 | 4.176 | 719,700 |
| 2024-08-20 | 4.970 | 4.970 | 4.900 | 4.910 | 4.193 | 701,700 |
| 2024-08-19 | 4.900 | 4.980 | 4.900 | 4.970 | 4.245 | 594,500 |
| 2024-08-16 | 4.910 | 4.910 | 4.850 | 4.890 | 4.176 | 2,688,100 |
| 2024-08-15 | 4.920 | 4.920 | 4.870 | 4.890 | 4.176 | 2,428,700 |
| 2024-08-14 | 4.890 | 4.930 | 4.890 | 4.920 | 4.202 | 3,480,700 |
| 2024-08-13 | 4.900 | 4.960 | 4.830 | 4.890 | 4.176 | 3,411,700 |
| 2024-08-12 | 5.000 | 5.050 | 4.840 | 4.910 | 4.193 | 6,517,200 |
| 2024-08-09 | 5.030 | 5.040 | 4.990 | 4.990 | 4.262 | 1,055,900 |
| 2024-08-08 | 5.080 | 5.100 | 4.990 | 4.990 | 4.262 | 588,500 |
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.