TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia · Delayed Price · Currency is MYR 6.00
-0.06 (-0.99%)
At close: Aug 11, 2026
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.01 | 6.12 | 6.00 | 6.06 | 6.06 | 0.83% | 387,500 |
| Aug 7, 2026 | 6.02 | 6.03 | 5.99 | 6.01 | 6.01 | -0.66% | 1,449,000 |
| Aug 6, 2026 | 6.01 | 6.10 | 6.01 | 6.05 | 6.05 | 0.67% | 1,782,600 |
| Aug 5, 2026 | 5.99 | 6.08 | 5.98 | 6.01 | 6.01 | - | 3,494,900 |
| Aug 4, 2026 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 0.17% | 3,514,000 |
| Aug 3, 2026 | 5.95 | 6.01 | 5.92 | 6.00 | 6.00 | - | 2,994,500 |
| Jul 31, 2026 | 6.00 | 6.01 | 5.97 | 6.00 | 6.00 | - | 500,900 |
| Jul 30, 2026 | 6.00 | 6.02 | 5.97 | 6.00 | 6.00 | -0.17% | 4,128,900 |
| Jul 29, 2026 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 1.01% | 394,200 |
| Jul 28, 2026 | 5.93 | 5.97 | 5.89 | 5.95 | 5.95 | 0.85% | 682,300 |
| Jul 27, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.01% | 3,171,000 |
| Jul 24, 2026 | 5.91 | 5.97 | 5.90 | 5.96 | 5.96 | 0.51% | 2,136,700 |
| Jul 23, 2026 | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | -0.34% | 779,100 |
| Jul 22, 2026 | 5.99 | 5.99 | 5.90 | 5.95 | 5.95 | -0.50% | 1,052,100 |
| Jul 21, 2026 | 5.99 | 5.99 | 5.96 | 5.98 | 5.98 | -0.17% | 1,236,800 |
| Jul 20, 2026 | 6.00 | 6.01 | 5.99 | 5.99 | 5.99 | - | 2,221,200 |
| Jul 17, 2026 | 5.99 | 6.01 | 5.95 | 5.99 | 5.99 | - | 3,958,600 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.95 | 5.99 | 5.99 | -0.33% | 4,167,200 |
| Jul 15, 2026 | 6.02 | 6.03 | 6.00 | 6.01 | 6.01 | - | 1,335,000 |
| Jul 14, 2026 | 6.01 | 6.02 | 5.99 | 6.01 | 6.01 | 0.17% | 2,726,300 |
| Jul 13, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -0.83% | 2,510,700 |
| Jul 10, 2026 | 5.97 | 6.08 | 5.97 | 6.05 | 6.05 | 0.83% | 3,236,200 |
| Jul 9, 2026 | 6.00 | 6.03 | 5.96 | 6.00 | 6.00 | - | 3,777,200 |
| Jul 8, 2026 | 6.02 | 6.03 | 5.99 | 6.00 | 6.00 | -0.33% | 4,208,800 |
| Jul 7, 2026 | 6.08 | 6.08 | 6.00 | 6.02 | 6.02 | -1.15% | 2,629,400 |
| Jul 6, 2026 | 6.10 | 6.13 | 6.06 | 6.09 | 6.09 | -0.16% | 497,000 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.07 | 6.10 | 6.10 | -0.81% | 609,700 |
| Jul 2, 2026 | 6.16 | 6.17 | 6.08 | 6.15 | 6.15 | -0.16% | 237,800 |
| Jul 1, 2026 | 6.17 | 6.26 | 6.16 | 6.16 | 6.16 | -0.16% | 422,300 |
| Jun 30, 2026 | 6.20 | 6.23 | 6.17 | 6.17 | 6.17 | -0.16% | 1,576,200 |
| Jun 29, 2026 | 6.00 | 6.20 | 6.00 | 6.18 | 6.18 | 3.00% | 417,800 |
| Jun 26, 2026 | 6.04 | 6.12 | 6.00 | 6.00 | 6.00 | -0.66% | 4,550,200 |
| Jun 25, 2026 | 6.04 | 6.06 | 6.01 | 6.04 | 6.04 | 0.67% | 2,120,600 |
| Jun 24, 2026 | 6.00 | 6.02 | 5.97 | 6.00 | 6.00 | - | 5,457,000 |
| Jun 23, 2026 | 6.03 | 6.05 | 5.99 | 6.00 | 6.00 | -0.50% | 2,684,000 |
| Jun 22, 2026 | 6.01 | 6.04 | 6.00 | 6.03 | 6.03 | -0.33% | 666,900 |
| Jun 19, 2026 | 6.06 | 6.10 | 6.01 | 6.05 | 6.05 | -0.82% | 4,934,700 |
| Jun 18, 2026 | 6.07 | 6.13 | 6.01 | 6.10 | 6.10 | - | 1,367,000 |
| Jun 16, 2026 | 6.05 | 6.14 | 6.04 | 6.10 | 6.10 | 1.16% | 3,297,100 |
| Jun 15, 2026 | 6.01 | 6.10 | 5.95 | 6.03 | 6.03 | 0.33% | 2,352,400 |
| Jun 12, 2026 | 6.01 | 6.02 | 5.98 | 6.01 | 6.01 | - | 833,500 |
| Jun 11, 2026 | 6.01 | 6.04 | 5.99 | 6.01 | 6.01 | -0.33% | 2,921,000 |
| Jun 10, 2026 | 6.01 | 6.07 | 6.00 | 6.03 | 6.03 | -0.17% | 1,014,200 |
| Jun 9, 2026 | 6.03 | 6.08 | 6.00 | 6.04 | 6.04 | 0.67% | 2,002,600 |
| Jun 8, 2026 | 6.06 | 6.11 | 6.00 | 6.00 | 6.00 | -0.66% | 2,010,200 |
| Jun 5, 2026 | 6.06 | 6.13 | 6.02 | 6.04 | 6.04 | -0.33% | 4,942,900 |
| Jun 4, 2026 | 6.02 | 6.10 | 5.99 | 6.06 | 6.06 | 0.17% | 1,600,000 |
| Jun 3, 2026 | 6.03 | 6.14 | 5.98 | 6.05 | 6.05 | 0.33% | 4,200,900 |
| May 29, 2026 | 6.03 | 6.19 | 6.03 | 6.03 | 6.03 | - | 4,773,400 |
| May 28, 2026 | 6.16 | 6.16 | 6.02 | 6.03 | 6.03 | -2.43% | 3,427,400 |