TIME Dotcom Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.290 | 5.310 | 5.220 | 5.250 | 5.250 | 5,275,900 |
| 2026-10-22 | 5.250 | 5.310 | 5.250 | 5.290 | 5.290 | 3,969,300 |
| 2026-10-21 | 5.350 | 5.390 | 5.250 | 5.300 | 5.300 | 4,025,700 |
| 2026-10-20 | 5.270 | 5.380 | 5.210 | 5.350 | 5.350 | 3,924,500 |
| 2026-10-19 | 5.290 | 5.350 | 5.200 | 5.280 | 5.280 | 1,531,700 |
| 2026-10-16 | 5.400 | 5.480 | 5.250 | 5.290 | 5.290 | 1,429,700 |
| 2026-10-15 | 5.520 | 5.540 | 5.360 | 5.400 | 5.400 | 4,619,500 |
| 2026-10-14 | 5.550 | 5.600 | 5.550 | 5.560 | 5.560 | 1,079,800 |
| 2026-10-13 | 5.500 | 5.590 | 5.490 | 5.550 | 5.550 | 3,791,400 |
| 2026-10-12 | 5.550 | 5.550 | 5.420 | 5.480 | 5.480 | 3,400,800 |
| 2026-10-09 | 5.540 | 5.580 | 5.470 | 5.480 | 5.480 | 1,328,500 |
| 2026-10-08 | 5.530 | 5.530 | 5.390 | 5.520 | 5.520 | 8,563,900 |
| 2026-10-07 | 5.500 | 5.520 | 5.460 | 5.510 | 5.510 | 912,700 |
| 2026-10-06 | 5.610 | 5.610 | 5.450 | 5.450 | 5.450 | 557,000 |
| 2026-10-05 | 5.650 | 5.660 | 5.600 | 5.610 | 5.610 | 220,300 |
| 2026-10-02 | 5.740 | 5.790 | 5.650 | 5.650 | 5.650 | 438,100 |
| 2026-10-01 | 5.800 | 5.820 | 5.740 | 5.740 | 5.740 | 1,010,400 |
| 2026-09-30 | 5.800 | 5.820 | 5.750 | 5.800 | 5.800 | 1,516,600 |
| 2026-09-29 | 5.800 | 5.830 | 5.800 | 5.810 | 5.810 | 1,055,000 |
| 2026-09-28 | 5.770 | 5.820 | 5.770 | 5.810 | 5.810 | 529,900 |
| 2026-09-25 | 5.850 | 5.880 | 5.750 | 5.770 | 5.770 | 1,244,900 |
| 2026-09-24 | 5.900 | 5.900 | 5.840 | 5.850 | 5.850 | 739,500 |
| 2026-09-23 | 5.880 | 5.920 | 5.840 | 5.900 | 5.900 | 2,672,200 |
Page 1 of 1 · 23 trading days
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.