TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
5.12
-0.03 (-0.58%)
At close: Sep 8, 2025

TIME dotCom Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20255.155.175.115.125.12-0.58%525,600
Sep 4, 20255.205.205.145.155.15-0.96%1,026,800
Sep 3, 20255.185.205.155.205.200.97%683,800
Sep 2, 20255.185.185.085.155.15-0.58%1,362,600
Aug 29, 20255.165.205.145.185.18-0.19%1,212,200
Aug 28, 20255.185.225.155.195.19-0.38%1,141,600
Aug 27, 20255.135.225.135.215.211.17%1,943,000
Aug 26, 20255.205.215.155.155.15-0.58%2,163,600
Aug 25, 20255.225.235.165.185.18-0.77%829,800
Aug 22, 20255.215.225.195.225.220.19%988,800
Aug 21, 20255.205.235.175.215.210.19%2,533,000
Aug 20, 20255.195.235.155.205.20-428,300
Aug 19, 20255.255.255.185.205.20-0.95%570,300
Aug 18, 20255.155.275.145.255.252.34%3,446,100
Aug 15, 20255.105.175.105.135.130.59%1,440,000
Aug 14, 20255.135.175.085.105.10-0.58%1,818,600
Aug 13, 20255.095.165.095.135.130.98%517,500
Aug 12, 20255.115.135.065.085.08-0.59%1,661,700
Aug 11, 20255.085.165.045.115.110.59%2,283,900
Aug 8, 20255.115.115.035.085.08-0.59%2,419,200
Aug 7, 20255.095.145.085.115.110.39%1,867,600
Aug 6, 20255.115.165.095.095.09-0.39%1,180,500
Aug 5, 20255.105.155.105.115.11-1,358,000
Aug 4, 20255.105.155.085.115.11-672,200
Aug 1, 20255.185.195.085.115.11-1.54%948,500
Jul 31, 20255.205.215.155.195.19-0.19%1,370,200
Jul 30, 20255.145.205.125.205.201.17%1,085,000
Jul 29, 20255.155.195.115.145.140.39%431,600
Jul 28, 20255.105.195.095.125.120.39%3,028,300
Jul 25, 20255.105.135.095.105.10-6,043,600
Jul 24, 20255.055.125.055.105.100.39%1,478,500
Jul 23, 20255.155.195.035.085.08-1.36%1,261,000
Jul 22, 20255.235.235.115.155.15-1.90%1,761,900
Jul 21, 20255.255.285.215.255.25-1,163,500
Jul 18, 20255.245.265.205.255.25-1,632,200
Jul 17, 20255.205.265.195.255.250.96%1,674,200
Jul 16, 20255.225.255.185.205.20-0.95%740,700
Jul 15, 20255.245.275.225.255.25-552,900
Jul 14, 20255.195.285.195.255.250.96%573,600
Jul 11, 20255.215.225.185.205.20-3,630,400
Jul 10, 20255.205.255.195.205.200.19%1,555,000
Jul 9, 20255.195.235.175.195.19-1,041,100
Jul 8, 20255.235.235.185.195.19-0.19%1,114,200
Jul 7, 20255.215.215.175.205.20-0.19%1,439,200
Jul 4, 20255.245.245.215.215.21-0.57%117,400
Jul 3, 20255.245.285.205.245.24-1,275,700
Jul 2, 20255.245.255.205.245.24-0.19%954,900
Jul 1, 20255.275.275.245.255.25-1,822,900
Jun 30, 20255.305.355.255.255.25-0.94%1,658,200
Jun 26, 20255.245.305.245.305.301.15%1,253,700