TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia · Delayed Price · Currency is MYR 5.86
-0.55 (-8.58%)
At close: Sep 21, 2026
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 6.01 | 6.06 | 5.86 | 5.86 | 5.86 | -8.58% | 1,167,400 |
| Sep 18, 2026 | 5.92 | 6.41 | 5.83 | 6.41 | 6.41 | 8.28% | 1,627,600 |
| Sep 17, 2026 | 5.88 | 5.93 | 5.87 | 5.92 | 5.92 | 0.17% | 1,766,300 |
| Sep 15, 2026 | 5.85 | 5.95 | 5.81 | 5.91 | 5.91 | 1.03% | 1,724,600 |
| Sep 14, 2026 | 5.87 | 5.87 | 5.75 | 5.85 | 5.85 | 0.52% | 707,300 |
| Sep 11, 2026 | 5.80 | 5.82 | 5.72 | 5.82 | 5.82 | 1.11% | 1,332,000 |
| Sep 10, 2026 | 5.85 | 5.86 | 5.81 | 5.81 | 5.76 | -0.68% | 998,200 |
| Sep 9, 2026 | 5.87 | 5.89 | 5.80 | 5.85 | 5.80 | -0.34% | 3,155,500 |
| Sep 8, 2026 | 5.91 | 5.91 | 5.83 | 5.87 | 5.82 | -0.68% | 3,704,000 |
| Sep 7, 2026 | 5.97 | 5.97 | 5.90 | 5.91 | 5.85 | -0.34% | 2,495,200 |
| Sep 4, 2026 | 5.99 | 5.99 | 5.92 | 5.93 | 5.87 | -1.17% | 1,401,100 |
| Sep 3, 2026 | 6.00 | 6.01 | 5.99 | 6.00 | 5.94 | - | 2,395,700 |
| Sep 2, 2026 | 5.99 | 6.04 | 5.98 | 6.00 | 5.94 | -0.17% | 571,600 |
| Sep 1, 2026 | 6.01 | 6.03 | 5.92 | 6.01 | 5.95 | - | 2,385,400 |
| Aug 28, 2026 | 6.04 | 6.09 | 6.00 | 6.01 | 5.95 | - | 3,655,200 |
| Aug 27, 2026 | 6.00 | 6.04 | 5.99 | 6.01 | 5.95 | - | 1,716,300 |
| Aug 26, 2026 | 6.01 | 6.06 | 6.00 | 6.01 | 5.95 | 0.17% | 573,600 |
| Aug 24, 2026 | 5.99 | 6.01 | 5.98 | 6.00 | 5.94 | -0.17% | 1,294,600 |
| Aug 21, 2026 | 6.02 | 6.09 | 6.00 | 6.01 | 5.95 | 0.17% | 2,360,200 |
| Aug 20, 2026 | 5.97 | 6.05 | 5.97 | 6.00 | 5.94 | 0.33% | 1,097,100 |
| Aug 19, 2026 | 5.98 | 6.00 | 5.97 | 5.98 | 5.92 | -0.17% | 2,388,400 |
| Aug 18, 2026 | 5.99 | 6.02 | 5.96 | 5.99 | 5.93 | - | 3,820,000 |
| Aug 17, 2026 | 6.00 | 6.03 | 5.95 | 5.99 | 5.93 | -0.17% | 847,900 |
| Aug 14, 2026 | 6.00 | 6.01 | 5.97 | 6.00 | 5.94 | - | 519,600 |
| Aug 13, 2026 | 6.01 | 6.05 | 5.99 | 6.00 | 5.94 | -0.50% | 3,244,600 |
| Aug 12, 2026 | 6.00 | 6.05 | 6.00 | 6.03 | 5.97 | 0.50% | 770,200 |
| Aug 11, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 5.94 | -0.99% | 925,800 |
| Aug 10, 2026 | 6.01 | 6.12 | 6.00 | 6.06 | 6.00 | 0.83% | 387,500 |
| Aug 7, 2026 | 6.02 | 6.03 | 5.99 | 6.01 | 5.95 | -0.66% | 1,449,000 |
| Aug 6, 2026 | 6.01 | 6.10 | 6.01 | 6.05 | 5.99 | 0.67% | 1,782,600 |
| Aug 5, 2026 | 5.99 | 6.08 | 5.98 | 6.01 | 5.95 | - | 3,494,900 |
| Aug 4, 2026 | 5.95 | 6.01 | 5.95 | 6.01 | 5.95 | 0.17% | 3,514,000 |
| Aug 3, 2026 | 5.95 | 6.01 | 5.92 | 6.00 | 5.94 | - | 2,994,500 |
| Jul 31, 2026 | 6.00 | 6.01 | 5.97 | 6.00 | 5.94 | - | 500,900 |
| Jul 30, 2026 | 6.00 | 6.02 | 5.97 | 6.00 | 5.94 | -0.17% | 4,128,900 |
| Jul 29, 2026 | 5.96 | 6.01 | 5.96 | 6.01 | 5.95 | 1.01% | 394,200 |
| Jul 28, 2026 | 5.93 | 5.97 | 5.89 | 5.95 | 5.89 | 0.85% | 682,300 |
| Jul 27, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.85 | -1.01% | 3,171,000 |
| Jul 24, 2026 | 5.91 | 5.97 | 5.90 | 5.96 | 5.90 | 0.51% | 2,136,700 |
| Jul 23, 2026 | 5.95 | 5.95 | 5.91 | 5.93 | 5.87 | -0.34% | 779,100 |
| Jul 22, 2026 | 5.99 | 5.99 | 5.90 | 5.95 | 5.89 | -0.50% | 1,052,100 |
| Jul 21, 2026 | 5.99 | 5.99 | 5.96 | 5.98 | 5.92 | -0.17% | 1,236,800 |
| Jul 20, 2026 | 6.00 | 6.01 | 5.99 | 5.99 | 5.93 | - | 2,221,200 |
| Jul 17, 2026 | 5.99 | 6.01 | 5.95 | 5.99 | 5.93 | - | 3,958,600 |
| Jul 16, 2026 | 6.00 | 6.00 | 5.95 | 5.99 | 5.93 | -0.33% | 4,167,200 |
| Jul 15, 2026 | 6.02 | 6.03 | 6.00 | 6.01 | 5.95 | - | 1,335,000 |
| Jul 14, 2026 | 6.01 | 6.02 | 5.99 | 6.01 | 5.95 | 0.17% | 2,726,300 |
| Jul 13, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 5.94 | -0.83% | 2,510,700 |
| Jul 10, 2026 | 5.97 | 6.08 | 5.97 | 6.05 | 5.99 | 0.83% | 3,236,200 |
| Jul 9, 2026 | 6.00 | 6.03 | 5.96 | 6.00 | 5.94 | - | 3,777,200 |