What is the all time high of 5031?

TIME dotCom Berhad (5031) closed at its highest ever adjusted price, MYR 6.41, on Sep 18, 2026. Its lowest close was MYR 0.1199 on Mar 16, 2009.

How much has 5031 returned over the last 10 years?

+297.7% in price terms from the close ten years before Sep 29, 2026, which is +14.8% a year compounded. Over one year the return is +24.6%; over five years +107.7%.

What was the worst drawdown in 5031 history?

-85.8% from the Jul 30, 2007 peak to the Mar 16, 2009 trough on adjusted closes; the previous peak was regained on Jan 23, 2015.

How far back does 5031 historical data go?

The daily series starts on Mar 13, 2001 and runs to Sep 29, 2026: 6,369 trading sessions across 25.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5031 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5031 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 13, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5031?

Among complete calendar years, 2010 was the best at +106.5% and 2008 the worst at -67.5%, measured close to close.

Bursa Malaysia · 5031 · stock

TIME dotCom Berhad (5031) stock price history

Every Bursa Malaysia trading session of TIME dotCom Berhad from Mar 13, 2001 to Sep 29, 2026: 6,369 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5031 data, free key Year by year table

5031 adjusted close, 2001 to 2026

5031TIME dotCom Berhad

MYR 5.81+24.6% over one year

MYR 6.41
All time high, 2026: MYR 6.41
52 week high, MYR 4.22 low: 6,369
Daily sessions since 2001

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

5031 key facts

TIME dotCom Berhad (5031) closed at MYR 5.81 on Sep 29, 2026 on Bursa Malaysia.
5031's all time high close is MYR 6.41, set on Sep 18, 2026; its all time low close is MYR 0.1199 on Mar 16, 2009.
5031's 52 week range is MYR 4.22 to MYR 6.41.
5031 returned +24.6% over the year to Sep 29, 2026 and +107.7% over five years.
Over ten years 5031 returned +298%, +14.8% a year compounded.
5031's deepest drawdown was -85.8% from Jul 30, 2007 to Mar 16, 2009.
DataCedar holds 6,369 daily sessions of 5031 history from Mar 13, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5031 price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5031 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-2.4%
3 months	-5.1%
6 months	-0.6%
Year to date	+7.3%
1 year	+24.6%
3 years	+35.8%
5 years	+107.7%
10 years	+297.7%
Since Mar 13, 2001	+793.8%
Compound annual growth, 25.5 years	+9.0%

5031 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 6.41 on Sep 18, 2026
All time low close: MYR 0.1199 on Mar 16, 2009
52 week high: MYR 6.41 on Sep 18, 2026
52 week low: MYR 4.22 on Oct 29, 2025
Deepest drawdown: -85.8% from Jul 30, 2007 to Mar 16, 2009, recovered Jan 23, 2015
Best single session: +81.8% on Jun 13, 2005
Worst single session: -21.8% on Mar 10, 2008
Volatility, 1 year annualised: 22.8%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2001: 8.9×
Best calendar year: 2010, +106%
Worst calendar year: 2008, -68%

5031 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 13, 2001; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 5.30	MYR 6.41	MYR 5.22	MYR 5.81	+9.6%	422.9M	185
2025	MYR 3.97	MYR 5.41	MYR 3.81	MYR 5.30	+33.8%	411.5M	244
2024	MYR 4.26	MYR 4.47	MYR 3.84	MYR 3.96	-7.1%	365.8M	247
2023	MYR 3.30	MYR 4.40	MYR 3.28	MYR 4.26	+29.1%	686M	244
2022	MYR 2.90	MYR 3.61	MYR 2.59	MYR 3.30	+13.9%	433.7M	243
2021	MYR 2.67	MYR 3.09	MYR 2.61	MYR 2.90	+8.6%	356.8M	245
2020	MYR 1.78	MYR 2.85	MYR 1.67	MYR 2.67	+48.6%	610.9M	247
2019	MYR 1.54	MYR 1.85	MYR 1.47	MYR 1.80	+16.6%	440.3M	246
2018	MYR 1.68	MYR 1.71	MYR 1.43	MYR 1.54	-9.1%	323.1M	243
2017	MYR 1.42	MYR 1.85	MYR 1.42	MYR 1.70	+19.1%	430M	253
2016	MYR 1.34	MYR 1.54	MYR 1.26	MYR 1.42	+5.4%	314.6M	250
2015	MYR 0.7705	MYR 1.42	MYR 0.7468	MYR 1.35	+75.1%	571.3M	246
2014	MYR 0.5648	MYR 0.8322	MYR 0.5443	MYR 0.7721	+33.7%	474.1M	247
2013	MYR 0.4737	MYR 0.6582	MYR 0.4197	MYR 0.5775	+21.9%	795.1M	246
2012	MYR 0.4347	MYR 0.4833	MYR 0.3238	MYR 0.4737	+9.0%	1.1B	245
2011	MYR 0.4767	MYR 0.5726	MYR 0.2488	MYR 0.4347	-8.8%	1.7B	244
2010	MYR 0.2308	MYR 0.4797	MYR 0.2189	MYR 0.4767	+106.5%	3B	249
2009	MYR 0.1499	MYR 0.2758	MYR 0.1199	MYR 0.2308	+57.1%	2.2B	248
2008	MYR 0.4497	MYR 0.5187	MYR 0.1259	MYR 0.1469	-67.5%	1.3B	248
2007	MYR 0.4527	MYR 0.8634	MYR 0.3598	MYR 0.4527	+2.0%	3.3B	249
2006	MYR 0.2728	MYR 0.5816	MYR 0.2668	MYR 0.4437	+60.9%	1.6B	259
2005	MYR 0.3688	MYR 0.4107	MYR 0.1529	MYR 0.2758	-25.2%	989M	247
2004	MYR 0.4147	MYR 0.6313	MYR 0.3538	MYR 0.3688	-11.1%	77.7M	262
2003	MYR 0.3963	MYR 0.6175	MYR 0.3507	MYR 0.4147	+4.7%	64.7M	261
2002	MYR 0.6842	MYR 0.7612	MYR 0.3250	MYR 0.3963	-42.1%	45M	261
2001	MYR 0.6643	MYR 0.8382	MYR 0.5531	MYR 0.6842	n/a	169.2M	210

5031 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 5.81	-2.4%
August 2026	MYR 5.95	+0.2%
July 2026	MYR 5.94	-2.8%
June 2026	MYR 6.11	+2.3%
May 2026	MYR 5.97	-0.2%
April 2026	MYR 5.98	+2.2%
March 2026	MYR 5.85	+1.6%
February 2026	MYR 5.76	+1.8%
January 2026	MYR 5.66	+6.8%
December 2025	MYR 5.30	+10.8%
November 2025	MYR 4.78	+10.1%
October 2025	MYR 4.35	-6.5%

About the 5031 data

Daily bars. 6,369 sessions from Mar 13, 2001 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5031/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5026 MHC Plantations Bhd.
5027 Kim Loong Resources Berhad
5028 HeiTech Padu Berhad
5029 Far East Holdings Berhad
5032 Bintulu Port Holdings Berhad
5035 Knusford Berhad
5036 Edaran Berhad
5037 Compugates Holdings Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5031 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market