TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia
· Delayed Price · Currency is MYR 5.12
-0.01 (-0.19%)
At close: Sep 29, 2025
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.13 | 5.15 | 5.11 | 5.13 | 5.13 | -0.19% | 416,000 |
| Sep 25, 2025 | 5.13 | 5.14 | 5.11 | 5.14 | 5.14 | - | 418,300 |
| Sep 24, 2025 | 5.13 | 5.15 | 5.11 | 5.14 | 5.14 | 0.19% | 1,088,500 |
| Sep 23, 2025 | 5.10 | 5.15 | 5.09 | 5.13 | 5.13 | 0.59% | 436,600 |
| Sep 22, 2025 | 5.15 | 5.16 | 5.10 | 5.10 | 5.10 | -0.97% | 501,300 |
| Sep 19, 2025 | 5.19 | 5.19 | 5.09 | 5.15 | 5.15 | -0.77% | 10,799,900 |
| Sep 18, 2025 | 5.16 | 5.21 | 5.10 | 5.19 | 5.19 | 0.78% | 879,300 |
| Sep 17, 2025 | 5.10 | 5.17 | 5.10 | 5.15 | 5.15 | 1.18% | 1,140,200 |
| Sep 12, 2025 | 5.10 | 5.13 | 5.07 | 5.09 | 5.09 | -0.20% | 847,800 |
| Sep 11, 2025 | 5.05 | 5.13 | 5.04 | 5.10 | 5.10 | 1.19% | 792,500 |
| Sep 10, 2025 | 5.08 | 5.10 | 4.99 | 5.04 | 5.04 | -1.18% | 2,288,600 |
| Sep 9, 2025 | 5.12 | 5.15 | 5.09 | 5.10 | 5.10 | -0.39% | 1,162,500 |
| Sep 8, 2025 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.58% | 525,600 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.14 | 5.15 | 5.15 | -0.96% | 1,026,800 |
| Sep 3, 2025 | 5.18 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 683,800 |
| Sep 2, 2025 | 5.18 | 5.18 | 5.08 | 5.15 | 5.15 | -0.58% | 1,362,600 |
| Aug 29, 2025 | 5.16 | 5.20 | 5.14 | 5.18 | 5.18 | -0.19% | 1,212,200 |
| Aug 28, 2025 | 5.18 | 5.22 | 5.15 | 5.19 | 5.19 | -0.38% | 1,141,600 |
| Aug 27, 2025 | 5.13 | 5.22 | 5.13 | 5.21 | 5.21 | 1.17% | 1,943,000 |
| Aug 26, 2025 | 5.20 | 5.21 | 5.15 | 5.15 | 5.15 | -0.58% | 2,163,600 |
| Aug 25, 2025 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.77% | 829,800 |
| Aug 22, 2025 | 5.21 | 5.22 | 5.19 | 5.22 | 5.22 | 0.19% | 988,800 |
| Aug 21, 2025 | 5.20 | 5.23 | 5.17 | 5.21 | 5.21 | 0.19% | 2,533,000 |
| Aug 20, 2025 | 5.19 | 5.23 | 5.15 | 5.20 | 5.20 | - | 428,300 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.18 | 5.20 | 5.20 | -0.95% | 570,300 |
| Aug 18, 2025 | 5.15 | 5.27 | 5.14 | 5.25 | 5.25 | 2.34% | 3,446,100 |
| Aug 15, 2025 | 5.10 | 5.17 | 5.10 | 5.13 | 5.13 | 0.59% | 1,440,000 |
| Aug 14, 2025 | 5.13 | 5.17 | 5.08 | 5.10 | 5.10 | -0.58% | 1,818,600 |
| Aug 13, 2025 | 5.09 | 5.16 | 5.09 | 5.13 | 5.13 | 0.98% | 517,500 |
| Aug 12, 2025 | 5.11 | 5.13 | 5.06 | 5.08 | 5.08 | -0.59% | 1,661,700 |
| Aug 11, 2025 | 5.08 | 5.16 | 5.04 | 5.11 | 5.11 | 0.59% | 2,283,900 |
| Aug 8, 2025 | 5.11 | 5.11 | 5.03 | 5.08 | 5.08 | -0.59% | 2,419,200 |
| Aug 7, 2025 | 5.09 | 5.14 | 5.08 | 5.11 | 5.11 | 0.39% | 1,867,600 |
| Aug 6, 2025 | 5.11 | 5.16 | 5.09 | 5.09 | 5.09 | -0.39% | 1,180,500 |
| Aug 5, 2025 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | - | 1,358,000 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.08 | 5.11 | 5.11 | - | 672,200 |
| Aug 1, 2025 | 5.18 | 5.19 | 5.08 | 5.11 | 5.11 | -1.54% | 948,500 |
| Jul 31, 2025 | 5.20 | 5.21 | 5.15 | 5.19 | 5.19 | -0.19% | 1,370,200 |
| Jul 30, 2025 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | 1.17% | 1,085,000 |
| Jul 29, 2025 | 5.15 | 5.19 | 5.11 | 5.14 | 5.14 | 0.39% | 431,600 |
| Jul 28, 2025 | 5.10 | 5.19 | 5.09 | 5.12 | 5.12 | 0.39% | 3,028,300 |
| Jul 25, 2025 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | - | 6,043,600 |
| Jul 24, 2025 | 5.05 | 5.12 | 5.05 | 5.10 | 5.10 | 0.39% | 1,478,500 |
| Jul 23, 2025 | 5.15 | 5.19 | 5.03 | 5.08 | 5.08 | -1.36% | 1,261,000 |
| Jul 22, 2025 | 5.23 | 5.23 | 5.11 | 5.15 | 5.15 | -1.90% | 1,761,900 |
| Jul 21, 2025 | 5.25 | 5.28 | 5.21 | 5.25 | 5.25 | - | 1,163,500 |
| Jul 18, 2025 | 5.24 | 5.26 | 5.20 | 5.25 | 5.25 | - | 1,632,200 |
| Jul 17, 2025 | 5.20 | 5.26 | 5.19 | 5.25 | 5.25 | 0.96% | 1,674,200 |
| Jul 16, 2025 | 5.22 | 5.25 | 5.18 | 5.20 | 5.20 | -0.95% | 740,700 |
| Jul 15, 2025 | 5.24 | 5.27 | 5.22 | 5.25 | 5.25 | - | 552,900 |