TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia · Delayed Price · Currency is MYR 5.35
-0.01 (-0.19%)
At close: Oct 30, 2026
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.38 | 5.40 | 5.31 | 5.35 | 5.35 | -0.19% | 521,500 |
| Oct 29, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1.13% | 1,113,300 |
| Oct 28, 2026 | 5.30 | 5.32 | 5.21 | 5.30 | 5.30 | - | 1,268,100 |
| Oct 27, 2026 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | - | 8,046,800 |
| Oct 26, 2026 | 5.29 | 5.31 | 5.22 | 5.30 | 5.30 | 0.95% | 3,349,600 |
| Oct 23, 2026 | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | -0.76% | 5,275,900 |
| Oct 22, 2026 | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | -0.19% | 3,974,700 |
| Oct 21, 2026 | 5.35 | 5.39 | 5.25 | 5.30 | 5.30 | -0.93% | 4,025,700 |
| Oct 20, 2026 | 5.27 | 5.38 | 5.21 | 5.35 | 5.35 | 1.33% | 3,924,500 |
| Oct 19, 2026 | 5.29 | 5.35 | 5.20 | 5.28 | 5.28 | -0.19% | 1,531,700 |
| Oct 16, 2026 | 5.40 | 5.48 | 5.25 | 5.29 | 5.29 | -2.04% | 1,429,700 |
| Oct 15, 2026 | 5.52 | 5.54 | 5.36 | 5.40 | 5.40 | -2.88% | 4,619,500 |
| Oct 14, 2026 | 5.55 | 5.60 | 5.55 | 5.56 | 5.56 | 0.18% | 1,079,800 |
| Oct 13, 2026 | 5.50 | 5.59 | 5.49 | 5.55 | 5.55 | 1.28% | 3,791,400 |
| Oct 12, 2026 | 5.55 | 5.55 | 5.42 | 5.48 | 5.48 | - | 3,400,800 |
| Oct 9, 2026 | 5.54 | 5.58 | 5.47 | 5.48 | 5.48 | -0.72% | 1,328,500 |
| Oct 8, 2026 | 5.53 | 5.53 | 5.39 | 5.52 | 5.52 | 0.18% | 8,563,900 |
| Oct 7, 2026 | 5.50 | 5.52 | 5.46 | 5.51 | 5.51 | 1.10% | 912,700 |
| Oct 6, 2026 | 5.61 | 5.61 | 5.45 | 5.45 | 5.45 | -2.85% | 557,000 |
| Oct 5, 2026 | 5.65 | 5.66 | 5.60 | 5.61 | 5.61 | -0.71% | 220,700 |
| Oct 2, 2026 | 5.74 | 5.79 | 5.65 | 5.65 | 5.65 | -1.57% | 438,100 |
| Oct 1, 2026 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.03% | 1,010,400 |
| Sep 30, 2026 | 5.80 | 5.82 | 5.75 | 5.80 | 5.80 | -0.17% | 1,516,600 |
| Sep 29, 2026 | 5.80 | 5.83 | 5.80 | 5.81 | 5.81 | - | 1,055,000 |
| Sep 28, 2026 | 5.77 | 5.82 | 5.77 | 5.81 | 5.81 | 0.69% | 529,900 |
| Sep 25, 2026 | 5.85 | 5.88 | 5.75 | 5.77 | 5.77 | -1.37% | 1,244,900 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 741,500 |
| Sep 23, 2026 | 5.88 | 5.92 | 5.84 | 5.90 | 5.90 | 0.51% | 2,672,200 |
| Sep 22, 2026 | 5.86 | 5.92 | 5.85 | 5.87 | 5.87 | 0.17% | 2,219,700 |
| 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 |