Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,285.15 -622.08 (-0.97%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
TIME dotCom Berhad (5031.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:55PM MYT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.32 | 5.32 | 5.25 | 5.26 | 5.26 | 351,600 |
| 25 Apr 2024 | 5.33 | 5.36 | 5.31 | 5.32 | 5.32 | 464,400 |
| 24 Apr 2024 | 5.22 | 5.37 | 5.21 | 5.31 | 5.31 | 1,616,000 |
| 23 Apr 2024 | 5.18 | 5.22 | 5.17 | 5.22 | 5.22 | 1,872,700 |
| 22 Apr 2024 | 5.18 | 5.22 | 5.12 | 5.21 | 5.21 | 737,900 |
| 19 Apr 2024 | 5.21 | 5.22 | 5.12 | 5.12 | 5.12 | 603,000 |
| 18 Apr 2024 | 5.20 | 5.22 | 5.19 | 5.20 | 5.20 | 633,700 |
| 17 Apr 2024 | 5.24 | 5.24 | 5.17 | 5.20 | 5.20 | 468,100 |
| 16 Apr 2024 | 5.12 | 5.21 | 5.07 | 5.20 | 5.20 | 2,029,300 |
| 15 Apr 2024 | 5.13 | 5.14 | 5.08 | 5.11 | 5.11 | 908,200 |
| 12 Apr 2024 | 5.19 | 5.20 | 5.13 | 5.13 | 5.13 | 1,806,700 |
| 09 Apr 2024 | 5.28 | 5.28 | 5.17 | 5.19 | 5.19 | 1,029,800 |
| 08 Apr 2024 | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | 1,058,000 |
| 05 Apr 2024 | 5.25 | 5.28 | 5.23 | 5.26 | 5.26 | 199,100 |
| 04 Apr 2024 | 5.21 | 5.26 | 5.21 | 5.25 | 5.25 | 472,400 |
| 03 Apr 2024 | 5.21 | 5.24 | 5.16 | 5.21 | 5.21 | 2,243,300 |
| 02 Apr 2024 | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | 2,620,600 |
| 01 Apr 2024 | 5.18 | 5.20 | 5.14 | 5.17 | 5.17 | 2,994,000 |
| 29 Mar 2024 | 5.19 | 5.19 | 5.14 | 5.18 | 5.18 | 1,035,200 |
| 27 Mar 2024 | 5.18 | 5.20 | 5.14 | 5.19 | 5.19 | 1,688,000 |
| 26 Mar 2024 | 5.18 | 5.19 | 5.16 | 5.17 | 5.17 | 2,401,500 |
| 25 Mar 2024 | 5.18 | 5.20 | 5.15 | 5.18 | 5.18 | 1,050,000 |
| 22 Mar 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 5.18 | 1,314,400 |
| 21 Mar 2024 | 5.19 | 5.22 | 5.19 | 5.20 | 5.20 | 816,400 |
| 20 Mar 2024 | 5.29 | 5.29 | 5.18 | 5.18 | 5.18 | 2,855,700 |
| 19 Mar 2024 | 5.22 | 5.27 | 5.20 | 5.23 | 5.23 | 1,508,000 |
| 18 Mar 2024 | 5.25 | 5.25 | 5.20 | 5.22 | 5.22 | 1,293,100 |
| 15 Mar 2024 | 5.20 | 5.25 | 5.16 | 5.25 | 5.25 | 6,773,400 |
| 14 Mar 2024 | 5.19 | 5.21 | 5.14 | 5.20 | 5.20 | 4,033,700 |
| 14 Mar 2024 | 0.069 Dividend | |||||
| 13 Mar 2024 | 5.31 | 5.33 | 5.26 | 5.30 | 5.23 | 3,017,400 |
| 12 Mar 2024 | 5.38 | 5.38 | 5.30 | 5.31 | 5.24 | 1,883,400 |
| 11 Mar 2024 | 5.36 | 5.41 | 5.35 | 5.38 | 5.31 | 1,556,200 |
| 08 Mar 2024 | 5.30 | 5.36 | 5.30 | 5.35 | 5.28 | 1,343,500 |
| 07 Mar 2024 | 5.35 | 5.38 | 5.29 | 5.32 | 5.25 | 2,533,300 |
| 06 Mar 2024 | 5.40 | 5.40 | 5.34 | 5.35 | 5.28 | 1,899,100 |
| 05 Mar 2024 | 5.40 | 5.41 | 5.29 | 5.40 | 5.33 | 2,945,300 |
| 04 Mar 2024 | 5.30 | 5.42 | 5.18 | 5.40 | 5.33 | 2,511,900 |
| 01 Mar 2024 | 5.46 | 5.46 | 5.25 | 5.30 | 5.23 | 1,622,900 |
| 29 Feb 2024 | 5.50 | 5.50 | 5.39 | 5.50 | 5.43 | 5,182,100 |
| 28 Feb 2024 | 5.46 | 5.52 | 5.46 | 5.50 | 5.43 | 2,739,500 |
| 27 Feb 2024 | 5.45 | 5.48 | 5.43 | 5.45 | 5.38 | 717,700 |
| 26 Feb 2024 | 5.51 | 5.54 | 5.39 | 5.42 | 5.35 | 2,333,400 |
| 23 Feb 2024 | 5.51 | 5.53 | 5.50 | 5.51 | 5.44 | 1,549,600 |
| 22 Feb 2024 | 5.55 | 5.56 | 5.50 | 5.51 | 5.44 | 533,800 |
| 21 Feb 2024 | 5.48 | 5.58 | 5.48 | 5.51 | 5.44 | 844,900 |
| 20 Feb 2024 | 5.50 | 5.54 | 5.48 | 5.49 | 5.42 | 1,720,800 |
| 19 Feb 2024 | 5.50 | 5.54 | 5.45 | 5.50 | 5.43 | 2,494,400 |
| 16 Feb 2024 | 5.60 | 5.60 | 5.52 | 5.53 | 5.46 | 2,929,200 |
| 15 Feb 2024 | 5.61 | 5.61 | 5.57 | 5.60 | 5.53 | 492,900 |
| 14 Feb 2024 | 5.56 | 5.66 | 5.55 | 5.56 | 5.49 | 1,942,400 |
| 13 Feb 2024 | 5.55 | 5.59 | 5.52 | 5.56 | 5.49 | 2,219,500 |
| 09 Feb 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.48 | 49,900 |
| 08 Feb 2024 | 5.50 | 5.55 | 5.49 | 5.55 | 5.48 | 617,500 |
| 07 Feb 2024 | 5.50 | 5.54 | 5.49 | 5.50 | 5.43 | 1,885,500 |
| 06 Feb 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.43 | 1,151,300 |
| 05 Feb 2024 | 5.47 | 5.53 | 5.47 | 5.53 | 5.46 | 471,200 |
| 02 Feb 2024 | 5.50 | 5.52 | 5.46 | 5.48 | 5.41 | 860,800 |
| 31 Jan 2024 | 5.48 | 5.52 | 5.48 | 5.50 | 5.43 | 1,888,800 |
| 30 Jan 2024 | 5.48 | 5.54 | 5.48 | 5.50 | 5.43 | 423,500 |
| 29 Jan 2024 | 5.51 | 5.55 | 5.47 | 5.48 | 5.41 | 787,900 |
| 26 Jan 2024 | 5.50 | 5.53 | 5.49 | 5.51 | 5.44 | 1,100,100 |
| 24 Jan 2024 | 5.47 | 5.50 | 5.47 | 5.50 | 5.43 | 798,200 |
| 23 Jan 2024 | 5.47 | 5.49 | 5.45 | 5.47 | 5.40 | 1,937,300 |
| 22 Jan 2024 | 5.39 | 5.48 | 5.39 | 5.47 | 5.40 | 1,863,800 |
| 19 Jan 2024 | 5.45 | 5.48 | 5.38 | 5.40 | 5.33 | 949,900 |
| 18 Jan 2024 | 5.48 | 5.49 | 5.44 | 5.45 | 5.38 | 2,448,900 |
| 17 Jan 2024 | 5.46 | 5.47 | 5.44 | 5.45 | 5.38 | 1,205,200 |
| 16 Jan 2024 | 5.46 | 5.49 | 5.43 | 5.49 | 5.42 | 2,631,500 |
| 15 Jan 2024 | 5.50 | 5.50 | 5.44 | 5.46 | 5.39 | 2,652,000 |
| 12 Jan 2024 | 5.47 | 5.49 | 5.47 | 5.48 | 5.41 | 1,956,600 |
| 11 Jan 2024 | 5.43 | 5.48 | 5.43 | 5.47 | 5.40 | 483,500 |
| 10 Jan 2024 | 5.42 | 5.50 | 5.42 | 5.43 | 5.36 | 2,615,100 |
| 09 Jan 2024 | 5.38 | 5.43 | 5.38 | 5.41 | 5.34 | 2,687,700 |
| 08 Jan 2024 | 5.40 | 5.41 | 5.37 | 5.38 | 5.31 | 1,217,800 |
| 05 Jan 2024 | 5.40 | 5.43 | 5.39 | 5.40 | 5.33 | 1,042,800 |
| 04 Jan 2024 | 5.37 | 5.43 | 5.35 | 5.40 | 5.33 | 1,873,000 |
| 03 Jan 2024 | 5.35 | 5.43 | 5.35 | 5.40 | 5.33 | 1,464,900 |
| 02 Jan 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.31 | 2,043,300 |
| 29 Dec 2023 | 5.34 | 5.45 | 5.34 | 5.40 | 5.33 | 1,415,800 |
| 28 Dec 2023 | 5.38 | 5.38 | 5.33 | 5.34 | 5.27 | 4,900,900 |
| 27 Dec 2023 | 5.39 | 5.40 | 5.36 | 5.38 | 5.31 | 1,831,400 |
| 26 Dec 2023 | 5.40 | 5.40 | 5.36 | 5.38 | 5.31 | 1,995,100 |
| 22 Dec 2023 | 5.39 | 5.41 | 5.38 | 5.39 | 5.32 | 724,300 |
| 21 Dec 2023 | 5.34 | 5.40 | 5.34 | 5.36 | 5.29 | 1,321,400 |
| 20 Dec 2023 | 5.39 | 5.39 | 5.31 | 5.36 | 5.29 | 1,650,400 |
| 19 Dec 2023 | 5.32 | 5.39 | 5.32 | 5.36 | 5.29 | 2,338,200 |
| 18 Dec 2023 | 5.28 | 5.39 | 5.27 | 5.32 | 5.25 | 3,232,200 |
| 15 Dec 2023 | 5.20 | 5.35 | 5.20 | 5.28 | 5.21 | 3,435,300 |
| 14 Dec 2023 | 5.16 | 5.25 | 5.16 | 5.23 | 5.16 | 917,300 |
| 13 Dec 2023 | 5.15 | 5.20 | 5.10 | 5.16 | 5.09 | 1,891,900 |
| 12 Dec 2023 | 5.10 | 5.18 | 5.04 | 5.15 | 5.08 | 2,379,400 |
| 11 Dec 2023 | 4.99 | 5.06 | 4.96 | 5.04 | 4.97 | 1,106,200 |
| 08 Dec 2023 | 4.92 | 4.98 | 4.88 | 4.95 | 4.89 | 3,156,000 |
| 07 Dec 2023 | 5.02 | 5.04 | 4.86 | 4.90 | 4.84 | 1,487,300 |
| 06 Dec 2023 | 5.08 | 5.08 | 5.02 | 5.02 | 4.95 | 1,576,800 |
| 05 Dec 2023 | 5.02 | 5.11 | 5.02 | 5.08 | 5.01 | 4,654,100 |
| 04 Dec 2023 | 5.08 | 5.12 | 4.92 | 5.04 | 4.97 | 4,943,400 |
| 01 Dec 2023 | 5.10 | 5.10 | 5.06 | 5.06 | 4.99 | 2,232,600 |
| 30 Nov 2023 | 5.14 | 5.14 | 5.06 | 5.10 | 5.03 | 9,394,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.