TIME Dotcom Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	4.360	4.440	4.320	4.420	2.997	3,239,400
2021-11-26	4.340	4.370	4.330	4.340	2.942	594,400
2021-11-25	4.370	4.400	4.360	4.370	2.963	878,600
2021-11-24	4.350	4.400	4.350	4.370	2.963	425,500
2021-11-23	4.340	4.410	4.330	4.350	2.949	499,500
2021-11-22	4.350	4.360	4.320	4.350	2.949	1,603,800
2021-11-19	4.450	4.470	4.270	4.350	2.949	1,824,600
2021-11-18	4.450	4.450	4.420	4.450	3.017	1,194,400
2021-11-17	4.490	4.490	4.400	4.460	3.024	566,500
2021-11-16	4.400	4.480	4.380	4.480	3.037	1,220,100
2021-11-15	4.380	4.400	4.350	4.390	2.976	719,000
2021-11-12	4.310	4.400	4.310	4.390	2.976	1,889,700
2021-11-11	4.320	4.330	4.280	4.310	2.922	642,600
2021-11-10	4.330	4.350	4.300	4.330	2.936	691,000
2021-11-09	4.310	4.440	4.290	4.360	2.956	759,700
2021-11-08	4.300	4.340	4.280	4.330	2.936	207,500
2021-11-05	4.370	4.390	4.260	4.320	2.929	1,271,500
2021-11-03	4.420	4.440	4.370	4.400	2.983	218,800
2021-11-02	4.310	4.480	4.260	4.430	3.003	3,237,800
2021-11-01	4.490	4.490	4.220	4.310	2.922	3,725,400
2021-10-29	4.500	4.540	4.450	4.520	3.064	751,200
2021-10-28	4.520	4.520	4.390	4.500	3.051	1,734,600
2021-10-27	4.510	4.530	4.500	4.530	3.071	584,400
2021-10-26	4.550	4.550	4.510	4.530	3.071	922,900
2021-10-25	4.530	4.630	4.510	4.600	3.119	1,763,400

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.