TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 5.240 | 5.280 | 5.240 | 5.250 | 4.484 | 475,700 |
| 2024-05-14 | 5.240 | 5.270 | 5.230 | 5.240 | 4.475 | 2,368,700 |
| 2024-05-13 | 5.310 | 5.350 | 5.200 | 5.240 | 4.475 | 1,550,800 |
| 2024-05-10 | 5.340 | 5.340 | 5.260 | 5.300 | 4.526 | 1,230,000 |
| 2024-05-09 | 5.300 | 5.370 | 5.300 | 5.340 | 4.560 | 1,063,800 |
| 2024-05-08 | 5.300 | 5.330 | 5.280 | 5.330 | 4.552 | 1,394,800 |
| 2024-05-07 | 5.280 | 5.310 | 5.250 | 5.300 | 4.526 | 2,067,500 |
| 2024-05-06 | 5.170 | 5.300 | 5.170 | 5.290 | 4.518 | 2,485,500 |
| 2024-05-03 | 5.170 | 5.210 | 5.150 | 5.160 | 4.407 | 2,337,100 |
| 2024-05-02 | 5.170 | 5.230 | 5.110 | 5.160 | 4.407 | 2,268,800 |
| 2024-04-30 | 5.250 | 5.270 | 5.160 | 5.160 | 4.407 | 2,111,900 |
| 2024-04-29 | 5.260 | 5.270 | 5.220 | 5.250 | 4.484 | 3,087,100 |
| 2024-04-26 | 5.320 | 5.320 | 5.250 | 5.260 | 4.492 | 351,600 |
| 2024-04-25 | 5.330 | 5.360 | 5.310 | 5.320 | 4.543 | 464,400 |
| 2024-04-24 | 5.220 | 5.370 | 5.210 | 5.310 | 4.535 | 1,616,000 |
| 2024-04-23 | 5.180 | 5.220 | 5.170 | 5.220 | 4.458 | 1,872,700 |
| 2024-04-22 | 5.180 | 5.220 | 5.120 | 5.210 | 4.449 | 737,900 |
| 2024-04-19 | 5.210 | 5.220 | 5.120 | 5.120 | 4.373 | 603,000 |
| 2024-04-18 | 5.200 | 5.220 | 5.190 | 5.200 | 4.441 | 633,700 |
| 2024-04-17 | 5.240 | 5.240 | 5.170 | 5.200 | 4.441 | 468,100 |
| 2024-04-16 | 5.120 | 5.210 | 5.070 | 5.200 | 4.441 | 2,029,300 |
| 2024-04-15 | 5.130 | 5.140 | 5.080 | 5.110 | 4.364 | 908,200 |
| 2024-04-12 | 5.190 | 5.200 | 5.130 | 5.130 | 4.381 | 1,806,700 |
| 2024-04-09 | 5.280 | 5.280 | 5.170 | 5.190 | 4.432 | 1,029,800 |
| 2024-04-08 | 5.260 | 5.280 | 5.230 | 5.260 | 4.492 | 1,058,000 |
| 2024-04-05 | 5.250 | 5.280 | 5.230 | 5.260 | 4.492 | 199,100 |
| 2024-04-04 | 5.210 | 5.260 | 5.210 | 5.250 | 4.484 | 472,400 |
| 2024-04-03 | 5.210 | 5.240 | 5.160 | 5.210 | 4.449 | 2,243,300 |
| 2024-04-02 | 5.170 | 5.190 | 5.160 | 5.180 | 4.424 | 2,620,600 |
| 2024-04-01 | 5.180 | 5.200 | 5.140 | 5.170 | 4.415 | 2,994,000 |
| 2024-03-29 | 5.190 | 5.190 | 5.140 | 5.180 | 4.424 | 1,467,300 |
| 2024-03-27 | 5.180 | 5.200 | 5.140 | 5.190 | 4.432 | 1,688,000 |
| 2024-03-26 | 5.180 | 5.190 | 5.160 | 5.170 | 4.415 | 2,401,500 |
| 2024-03-25 | 5.180 | 5.200 | 5.150 | 5.180 | 4.424 | 1,050,000 |
| 2024-03-22 | 5.200 | 5.210 | 5.150 | 5.180 | 4.424 | 1,314,400 |
| 2024-03-21 | 5.190 | 5.220 | 5.190 | 5.200 | 4.441 | 816,400 |
| 2024-03-20 | 5.290 | 5.290 | 5.180 | 5.180 | 4.424 | 2,855,700 |
| 2024-03-19 | 5.220 | 5.270 | 5.200 | 5.230 | 4.467 | 1,508,000 |
| 2024-03-18 | 5.250 | 5.250 | 5.200 | 5.220 | 4.458 | 1,293,100 |
| 2024-03-15 | 5.200 | 5.250 | 5.160 | 5.250 | 4.484 | 6,773,400 |
| 2024-03-14 | 5.190 | 5.210 | 5.140 | 5.200 | 4.441 | 4,033,700 |
| 2024-03-13 | 5.310 | 5.330 | 5.260 | 5.300 | 4.456 | 3,017,400 |
| 2024-03-12 | 5.380 | 5.380 | 5.300 | 5.310 | 4.464 | 1,883,400 |
| 2024-03-11 | 5.360 | 5.410 | 5.350 | 5.380 | 4.523 | 1,556,200 |
| 2024-03-08 | 5.300 | 5.360 | 5.300 | 5.350 | 4.498 | 1,343,500 |
| 2024-03-07 | 5.350 | 5.380 | 5.290 | 5.320 | 4.473 | 2,533,300 |
| 2024-03-06 | 5.400 | 5.400 | 5.340 | 5.350 | 4.498 | 1,899,100 |
| 2024-03-05 | 5.400 | 5.410 | 5.290 | 5.400 | 4.540 | 2,945,300 |
| 2024-03-04 | 5.300 | 5.420 | 5.180 | 5.400 | 4.540 | 2,511,900 |
| 2024-03-01 | 5.460 | 5.460 | 5.250 | 5.300 | 4.456 | 1,622,900 |
| 2024-02-29 | 5.500 | 5.500 | 5.390 | 5.500 | 4.624 | 5,182,100 |
| 2024-02-28 | 5.460 | 5.520 | 5.460 | 5.500 | 4.624 | 2,739,500 |
| 2024-02-27 | 5.450 | 5.480 | 5.430 | 5.450 | 4.582 | 717,700 |
| 2024-02-26 | 5.510 | 5.540 | 5.390 | 5.420 | 4.557 | 2,333,400 |
| 2024-02-23 | 5.510 | 5.530 | 5.500 | 5.510 | 4.632 | 1,549,600 |
| 2024-02-22 | 5.550 | 5.560 | 5.500 | 5.510 | 4.632 | 533,800 |
| 2024-02-21 | 5.480 | 5.580 | 5.480 | 5.510 | 4.632 | 844,900 |
| 2024-02-20 | 5.500 | 5.540 | 5.480 | 5.490 | 4.616 | 1,720,800 |
| 2024-02-19 | 5.500 | 5.540 | 5.450 | 5.500 | 4.624 | 2,494,400 |
| 2024-02-16 | 5.600 | 5.600 | 5.520 | 5.530 | 4.649 | 2,929,200 |
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.