TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia · Delayed Price · Currency is MYR 5.88
-0.01 (-0.17%)
At close: Feb 6, 2026
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.90 | 5.92 | 5.85 | 5.88 | 5.88 | -0.17% | 2,044,500 |
| Feb 5, 2026 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | -0.84% | 3,037,900 |
| Feb 4, 2026 | 6.00 | 6.04 | 5.89 | 5.94 | 5.94 | -0.67% | 1,173,700 |
| Feb 3, 2026 | 5.95 | 6.05 | 5.92 | 5.98 | 5.98 | 0.17% | 1,313,600 |
| Jan 30, 2026 | 5.97 | 5.97 | 5.86 | 5.97 | 5.97 | 1.36% | 1,046,800 |
| Jan 29, 2026 | 5.89 | 5.95 | 5.82 | 5.89 | 5.89 | - | 5,051,500 |
| Jan 28, 2026 | 6.00 | 6.05 | 5.87 | 5.89 | 5.89 | -1.83% | 1,264,600 |
| Jan 27, 2026 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | 0.50% | 892,000 |
| Jan 26, 2026 | 6.00 | 6.05 | 5.91 | 5.97 | 5.97 | 0.17% | 3,191,800 |
| Jan 23, 2026 | 5.75 | 5.98 | 5.75 | 5.96 | 5.96 | 3.65% | 2,899,800 |
| Jan 22, 2026 | 5.72 | 5.78 | 5.69 | 5.75 | 5.75 | 0.88% | 4,116,800 |
| Jan 21, 2026 | 5.70 | 5.71 | 5.67 | 5.70 | 5.70 | -0.35% | 1,770,900 |
| Jan 20, 2026 | 5.55 | 5.72 | 5.55 | 5.72 | 5.72 | 3.06% | 1,945,000 |
| Jan 19, 2026 | 5.58 | 5.61 | 5.53 | 5.55 | 5.55 | -0.72% | 1,320,700 |
| Jan 16, 2026 | 5.60 | 5.60 | 5.53 | 5.59 | 5.59 | -0.18% | 1,027,500 |
| Jan 15, 2026 | 5.53 | 5.60 | 5.51 | 5.60 | 5.60 | 1.27% | 955,600 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | -1.25% | 806,700 |
| Jan 13, 2026 | 5.62 | 5.62 | 5.55 | 5.60 | 5.60 | -0.53% | 449,400 |
| Jan 12, 2026 | 5.60 | 5.63 | 5.58 | 5.63 | 5.63 | 0.54% | 772,600 |
| Jan 9, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | 5.60 | -0.36% | 1,166,300 |
| Jan 8, 2026 | 5.52 | 5.65 | 5.52 | 5.62 | 5.62 | 1.26% | 1,819,800 |
| Jan 7, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.25% | 1,365,800 |
| Jan 6, 2026 | 5.64 | 5.68 | 5.59 | 5.62 | 5.62 | - | 3,954,800 |
| Jan 5, 2026 | 5.62 | 5.68 | 5.59 | 5.62 | 5.62 | 0.36% | 2,325,900 |
| Jan 2, 2026 | 5.59 | 5.63 | 5.59 | 5.60 | 5.60 | 0.18% | 2,056,800 |
| Dec 31, 2025 | 5.71 | 5.71 | 5.59 | 5.59 | 5.59 | -2.10% | 3,023,200 |
| Dec 30, 2025 | 5.56 | 5.71 | 5.56 | 5.71 | 5.71 | 2.33% | 2,968,200 |
| Dec 29, 2025 | 5.50 | 5.59 | 5.49 | 5.58 | 5.58 | 1.45% | 1,305,500 |
| Dec 26, 2025 | 5.50 | 5.53 | 5.48 | 5.50 | 5.50 | - | 2,618,100 |
| Dec 24, 2025 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | -1.08% | 2,269,200 |
| Dec 23, 2025 | 5.45 | 5.56 | 5.42 | 5.56 | 5.56 | 2.02% | 2,647,600 |
| Dec 22, 2025 | 5.51 | 5.52 | 5.42 | 5.45 | 5.45 | -1.98% | 5,453,600 |
| Dec 19, 2025 | 5.51 | 5.57 | 5.50 | 5.56 | 5.56 | 0.91% | 3,698,300 |
| Dec 18, 2025 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | -0.72% | 1,921,100 |
| Dec 17, 2025 | 5.49 | 5.55 | 5.46 | 5.55 | 5.55 | - | 1,291,100 |
| Dec 16, 2025 | 5.50 | 5.58 | 5.42 | 5.55 | 5.55 | 0.91% | 4,142,800 |
| Dec 15, 2025 | 5.50 | 5.52 | 5.44 | 5.50 | 5.50 | - | 805,500 |
| Dec 12, 2025 | 5.38 | 5.54 | 5.33 | 5.50 | 5.50 | 1.66% | 6,288,400 |
| Dec 11, 2025 | 5.40 | 5.42 | 5.36 | 5.41 | 5.41 | -0.73% | 2,210,700 |
| Dec 10, 2025 | 5.33 | 5.45 | 5.27 | 5.45 | 5.45 | -1.80% | 2,693,300 |
| Dec 9, 2025 | 5.59 | 5.60 | 5.49 | 5.55 | 5.33 | -0.72% | 1,972,600 |
| Dec 8, 2025 | 5.55 | 5.61 | 5.54 | 5.59 | 5.37 | 0.36% | 1,435,100 |
| Dec 5, 2025 | 5.49 | 5.58 | 5.49 | 5.57 | 5.35 | 1.46% | 2,387,600 |
| Dec 4, 2025 | 5.42 | 5.55 | 5.41 | 5.49 | 5.28 | 0.92% | 4,811,000 |
| Dec 3, 2025 | 5.39 | 5.45 | 5.35 | 5.44 | 5.23 | 0.93% | 1,871,100 |
| Dec 2, 2025 | 5.26 | 5.39 | 5.26 | 5.39 | 5.18 | 2.47% | 1,833,200 |
| Dec 1, 2025 | 5.25 | 5.30 | 5.25 | 5.26 | 5.05 | 0.19% | 774,500 |
| Nov 28, 2025 | 5.26 | 5.30 | 5.21 | 5.25 | 5.05 | 0.19% | 2,613,400 |
| Nov 27, 2025 | 4.87 | 5.30 | 4.87 | 5.24 | 5.04 | 9.85% | 14,052,200 |
| Nov 26, 2025 | 4.77 | 4.77 | 4.73 | 4.77 | 4.58 | - | 496,400 |