TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia · Delayed Price · Currency is MYR 5.95
-0.03 (-0.50%)
At close: Jul 22, 2026
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 6.33 | 6.35 | 6.17 | 6.18 | 6.18 | -2.37% | 572,800 |
| May 25, 2026 | 6.28 | 6.34 | 6.21 | 6.33 | 6.33 | 0.80% | 13,582,400 |
| May 22, 2026 | 6.27 | 6.39 | 6.22 | 6.28 | 6.28 | 0.16% | 12,210,700 |
| May 21, 2026 | 6.25 | 6.35 | 6.25 | 6.27 | 6.27 | 0.32% | 4,067,300 |
| May 20, 2026 | 6.34 | 6.34 | 6.21 | 6.25 | 6.25 | -1.57% | 21,439,200 |
| May 19, 2026 | 6.26 | 6.35 | 6.26 | 6.35 | 6.35 | 1.44% | 1,623,300 |
| May 18, 2026 | 6.32 | 6.32 | 6.16 | 6.26 | 6.26 | -0.63% | 220,600 |
| May 15, 2026 | 6.24 | 6.30 | 6.20 | 6.30 | 6.30 | 0.96% | 1,734,500 |
| May 14, 2026 | 6.36 | 6.36 | 6.18 | 6.24 | 6.24 | -1.89% | 2,216,100 |
| May 13, 2026 | 6.40 | 6.43 | 6.30 | 6.36 | 6.36 | -0.63% | 1,279,800 |
| May 12, 2026 | 6.37 | 6.46 | 6.36 | 6.40 | 6.40 | 0.47% | 1,120,000 |
| May 11, 2026 | 6.35 | 6.38 | 6.20 | 6.37 | 6.37 | 0.31% | 1,824,500 |
| May 8, 2026 | 6.17 | 6.36 | 6.13 | 6.35 | 6.35 | 3.42% | 1,677,400 |
| May 7, 2026 | 6.15 | 6.15 | 6.04 | 6.14 | 6.14 | -0.16% | 1,678,800 |