TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia · Delayed Price · Currency is MYR 4.690
-0.120 (-2.49%)
At close: Oct 28, 2025
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.77 | 4.82 | 4.76 | 4.81 | 4.81 | 0.84% | 430,100 |
| Oct 24, 2025 | 4.74 | 4.80 | 4.73 | 4.77 | 4.77 | 0.63% | 8,857,800 |
| Oct 23, 2025 | 4.83 | 4.84 | 4.71 | 4.74 | 4.74 | -1.86% | 1,661,000 |
| Oct 22, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -1.02% | 192,400 |
| Oct 21, 2025 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | - | 683,200 |
| Oct 17, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4.88 | - | 1,606,500 |
| Oct 16, 2025 | 4.85 | 4.91 | 4.85 | 4.88 | 4.88 | 0.83% | 1,615,200 |
| Oct 15, 2025 | 4.88 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 943,200 |
| Oct 14, 2025 | 4.85 | 4.92 | 4.85 | 4.88 | 4.88 | 0.62% | 3,911,800 |
| Oct 13, 2025 | 4.86 | 4.86 | 4.80 | 4.85 | 4.85 | -0.21% | 2,175,100 |
| Oct 10, 2025 | 4.92 | 4.93 | 4.83 | 4.86 | 4.86 | -1.22% | 1,913,600 |
| Oct 9, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | - | 1,912,700 |
| Oct 8, 2025 | 4.97 | 4.98 | 4.92 | 4.92 | 4.92 | -1.01% | 1,541,200 |
| Oct 7, 2025 | 5.00 | 5.02 | 4.96 | 4.97 | 4.97 | -1.19% | 1,180,800 |
| Oct 6, 2025 | 5.00 | 5.03 | 4.99 | 5.03 | 5.03 | 0.60% | 2,982,300 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.97 | 5.00 | 5.00 | - | 2,142,900 |
| Oct 2, 2025 | 5.00 | 5.03 | 4.96 | 5.00 | 5.00 | 0.40% | 1,733,900 |
| Oct 1, 2025 | 5.10 | 5.12 | 4.95 | 4.98 | 4.98 | -2.35% | 2,369,400 |
| Sep 30, 2025 | 5.13 | 5.14 | 5.09 | 5.10 | 5.10 | -0.39% | 611,200 |
| Sep 29, 2025 | 5.14 | 5.15 | 5.10 | 5.12 | 5.12 | -0.19% | 408,600 |
| Sep 26, 2025 | 5.13 | 5.15 | 5.11 | 5.13 | 5.13 | -0.19% | 416,000 |
| Sep 25, 2025 | 5.13 | 5.14 | 5.11 | 5.14 | 5.14 | - | 418,300 |
| Sep 24, 2025 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | 0.19% | 1,088,500 |
| Sep 23, 2025 | 5.10 | 5.15 | 5.09 | 5.13 | 5.13 | 0.59% | 436,600 |
| Sep 22, 2025 | 5.15 | 5.16 | 5.10 | 5.10 | 5.10 | -0.97% | 501,300 |
| Sep 19, 2025 | 5.19 | 5.19 | 5.09 | 5.15 | 5.15 | -0.77% | 10,799,900 |
| Sep 18, 2025 | 5.16 | 5.21 | 5.10 | 5.19 | 5.19 | 0.78% | 879,300 |
| Sep 17, 2025 | 5.10 | 5.17 | 5.10 | 5.15 | 5.15 | 1.18% | 1,140,200 |
| Sep 12, 2025 | 5.10 | 5.13 | 5.07 | 5.09 | 5.09 | -0.20% | 847,800 |
| Sep 11, 2025 | 5.05 | 5.13 | 5.04 | 5.10 | 5.10 | 1.19% | 792,500 |
| Sep 10, 2025 | 5.08 | 5.10 | 4.99 | 5.04 | 5.04 | -1.18% | 2,288,600 |
| Sep 9, 2025 | 5.12 | 5.15 | 5.09 | 5.10 | 5.10 | -0.39% | 1,162,500 |
| Sep 8, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.58% | 525,600 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.14 | 5.15 | 5.15 | -0.96% | 1,026,800 |
| Sep 3, 2025 | 5.18 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 683,800 |
| Sep 2, 2025 | 5.18 | 5.18 | 5.08 | 5.15 | 5.15 | -0.58% | 1,362,600 |
| Aug 29, 2025 | 5.16 | 5.20 | 5.14 | 5.18 | 5.18 | -0.19% | 1,212,200 |
| Aug 28, 2025 | 5.18 | 5.22 | 5.15 | 5.19 | 5.19 | -0.38% | 1,141,600 |
| Aug 27, 2025 | 5.13 | 5.22 | 5.13 | 5.21 | 5.21 | 1.17% | 1,943,000 |
| Aug 26, 2025 | 5.20 | 5.21 | 5.15 | 5.15 | 5.15 | -0.58% | 2,163,600 |
| Aug 25, 2025 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.77% | 829,800 |
| Aug 22, 2025 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 0.19% | 988,800 |
| Aug 21, 2025 | 5.20 | 5.23 | 5.17 | 5.21 | 5.21 | 0.19% | 2,533,000 |
| Aug 20, 2025 | 5.19 | 5.23 | 5.15 | 5.20 | 5.20 | - | 428,300 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.18 | 5.20 | 5.20 | -0.95% | 570,300 |
| Aug 18, 2025 | 5.15 | 5.27 | 5.14 | 5.25 | 5.25 | 2.34% | 3,446,100 |
| Aug 15, 2025 | 5.10 | 5.17 | 5.10 | 5.13 | 5.13 | 0.59% | 1,440,000 |
| Aug 14, 2025 | 5.13 | 5.17 | 5.08 | 5.10 | 5.10 | -0.58% | 1,818,600 |
| Aug 13, 2025 | 5.09 | 5.16 | 5.09 | 5.13 | 5.13 | 0.98% | 517,500 |
| Aug 12, 2025 | 5.11 | 5.13 | 5.06 | 5.08 | 5.08 | -0.59% | 1,661,700 |