TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia
· Delayed Price · Currency is MYR 6.02
-0.11 (-1.79%)
At close: Mar 9, 2026
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.19 | 6.21 | 6.11 | 6.13 | 6.13 | -0.81% | 1,883,700 |
| Mar 5, 2026 | 6.13 | 6.21 | 6.10 | 6.18 | 6.18 | 0.82% | 2,377,400 |
| Mar 4, 2026 | 6.22 | 6.23 | 6.10 | 6.13 | 6.13 | -1.45% | 4,403,800 |
| Mar 3, 2026 | 6.17 | 6.29 | 6.16 | 6.22 | 6.22 | 0.81% | 4,026,400 |
| Mar 2, 2026 | 6.00 | 6.22 | 5.97 | 6.17 | 6.17 | 1.48% | 2,072,900 |
| Feb 27, 2026 | 6.18 | 6.31 | 6.08 | 6.08 | 6.08 | -1.30% | 3,902,500 |
| Feb 26, 2026 | 6.07 | 6.21 | 6.00 | 6.16 | 6.16 | 1.32% | 5,196,300 |
| Feb 25, 2026 | 6.13 | 6.17 | 6.07 | 6.08 | 6.08 | -0.16% | 1,637,600 |
| Feb 24, 2026 | 6.02 | 6.15 | 6.02 | 6.09 | 6.09 | -0.49% | 1,554,800 |
| Feb 23, 2026 | 6.02 | 6.15 | 6.02 | 6.12 | 6.12 | 1.66% | 1,921,500 |
| Feb 20, 2026 | 5.98 | 6.07 | 5.95 | 6.02 | 6.02 | 0.67% | 2,620,300 |
| Feb 19, 2026 | 5.98 | 6.04 | 5.95 | 5.98 | 5.98 | - | 1,573,100 |
| Feb 16, 2026 | 5.94 | 6.00 | 5.94 | 5.98 | 5.98 | 0.34% | 611,100 |
| Feb 13, 2026 | 5.97 | 6.03 | 5.92 | 5.96 | 5.96 | -0.17% | 2,363,900 |
| Feb 12, 2026 | 6.05 | 6.05 | 5.95 | 5.97 | 5.97 | -1.32% | 1,490,900 |
| Feb 11, 2026 | 6.08 | 6.14 | 6.02 | 6.05 | 6.05 | -0.66% | 1,252,400 |
| Feb 10, 2026 | 6.02 | 6.30 | 6.02 | 6.09 | 6.09 | 1.16% | 2,631,900 |
| Feb 9, 2026 | 5.90 | 6.02 | 5.89 | 6.02 | 6.02 | 2.38% | 2,336,300 |
| Feb 6, 2026 | 5.90 | 5.92 | 5.85 | 5.88 | 5.88 | -0.17% | 2,044,500 |
| Feb 5, 2026 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | -0.84% | 3,037,900 |
| Feb 4, 2026 | 6.00 | 6.04 | 5.89 | 5.94 | 5.94 | -0.67% | 1,173,700 |
| Feb 3, 2026 | 5.95 | 6.05 | 5.92 | 5.98 | 5.98 | 0.17% | 1,313,600 |
| Jan 30, 2026 | 5.97 | 5.97 | 5.86 | 5.97 | 5.97 | 1.36% | 1,046,800 |
| Jan 29, 2026 | 5.89 | 5.95 | 5.82 | 5.89 | 5.89 | - | 5,051,500 |
| Jan 28, 2026 | 6.00 | 6.05 | 5.87 | 5.89 | 5.89 | -1.83% | 1,264,600 |
| Jan 27, 2026 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | 0.50% | 892,000 |
| Jan 26, 2026 | 6.00 | 6.05 | 5.91 | 5.97 | 5.97 | 0.17% | 3,191,800 |
| Jan 23, 2026 | 5.75 | 5.98 | 5.75 | 5.96 | 5.96 | 3.65% | 2,899,800 |
| Jan 22, 2026 | 5.72 | 5.78 | 5.69 | 5.75 | 5.75 | 0.88% | 4,116,800 |
| Jan 21, 2026 | 5.70 | 5.71 | 5.67 | 5.70 | 5.70 | -0.35% | 1,770,900 |
| Jan 20, 2026 | 5.55 | 5.72 | 5.55 | 5.72 | 5.72 | 3.06% | 1,945,000 |
| Jan 19, 2026 | 5.58 | 5.61 | 5.53 | 5.55 | 5.55 | -0.72% | 1,320,700 |
| Jan 16, 2026 | 5.60 | 5.60 | 5.53 | 5.59 | 5.59 | -0.18% | 1,027,500 |
| Jan 15, 2026 | 5.53 | 5.60 | 5.51 | 5.60 | 5.60 | 1.27% | 955,600 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | -1.25% | 806,700 |
| Jan 13, 2026 | 5.62 | 5.62 | 5.55 | 5.60 | 5.60 | -0.53% | 449,400 |
| Jan 12, 2026 | 5.60 | 5.63 | 5.58 | 5.63 | 5.63 | 0.54% | 772,600 |
| Jan 9, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | 5.60 | -0.36% | 1,166,300 |
| Jan 8, 2026 | 5.52 | 5.65 | 5.52 | 5.62 | 5.62 | 1.26% | 1,819,800 |
| Jan 7, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.25% | 1,365,800 |
| Jan 6, 2026 | 5.64 | 5.68 | 5.59 | 5.62 | 5.62 | - | 3,954,800 |
| Jan 5, 2026 | 5.62 | 5.68 | 5.59 | 5.62 | 5.62 | 0.36% | 2,325,900 |
| Jan 2, 2026 | 5.59 | 5.63 | 5.59 | 5.60 | 5.60 | 0.18% | 2,056,800 |
| Dec 31, 2025 | 5.71 | 5.71 | 5.59 | 5.59 | 5.59 | -2.10% | 3,023,200 |
| Dec 30, 2025 | 5.56 | 5.71 | 5.56 | 5.71 | 5.71 | 2.33% | 2,968,200 |
| Dec 29, 2025 | 5.50 | 5.59 | 5.49 | 5.58 | 5.58 | 1.45% | 1,305,500 |
| Dec 26, 2025 | 5.50 | 5.53 | 5.48 | 5.50 | 5.50 | - | 2,618,100 |
| Dec 24, 2025 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | -1.08% | 2,269,200 |
| Dec 23, 2025 | 5.45 | 5.56 | 5.42 | 5.56 | 5.56 | 2.02% | 2,647,600 |
| Dec 22, 2025 | 5.51 | 5.52 | 5.42 | 5.45 | 5.45 | -1.98% | 5,453,600 |
| Dec 19, 2025 | 5.51 | 5.57 | 5.50 | 5.56 | 5.56 | 0.91% | 3,698,300 |
| Dec 18, 2025 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | -0.72% | 1,921,100 |
| Dec 17, 2025 | 5.49 | 5.55 | 5.46 | 5.55 | 5.55 | - | 1,291,100 |
| Dec 16, 2025 | 5.50 | 5.58 | 5.42 | 5.55 | 5.55 | 0.91% | 4,142,800 |
| Dec 15, 2025 | 5.50 | 5.52 | 5.44 | 5.50 | 5.50 | - | 805,500 |
| Dec 12, 2025 | 5.38 | 5.54 | 5.33 | 5.50 | 5.50 | 1.66% | 6,288,400 |
| Dec 11, 2025 | 5.40 | 5.42 | 5.36 | 5.41 | 5.41 | -0.73% | 2,210,700 |
| Dec 10, 2025 | 5.33 | 5.45 | 5.27 | 5.45 | 5.45 | -1.80% | 2,693,300 |
| Dec 9, 2025 | 5.59 | 5.60 | 5.49 | 5.55 | 5.33 | -0.72% | 1,972,600 |
| Dec 8, 2025 | 5.55 | 5.61 | 5.54 | 5.59 | 5.37 | 0.36% | 1,435,100 |
| Dec 5, 2025 | 5.49 | 5.58 | 5.49 | 5.57 | 5.35 | 1.46% | 2,387,600 |
| Dec 4, 2025 | 5.42 | 5.55 | 5.41 | 5.49 | 5.28 | 0.92% | 4,811,000 |
| Dec 3, 2025 | 5.39 | 5.45 | 5.35 | 5.44 | 5.23 | 0.93% | 1,871,100 |
| Dec 2, 2025 | 5.26 | 5.39 | 5.26 | 5.39 | 5.18 | 2.47% | 1,833,200 |
| Dec 1, 2025 | 5.25 | 5.30 | 5.25 | 5.26 | 5.05 | 0.19% | 774,500 |
| Nov 28, 2025 | 5.26 | 5.30 | 5.21 | 5.25 | 5.05 | 0.19% | 2,613,400 |
| Nov 27, 2025 | 4.87 | 5.30 | 4.87 | 5.24 | 5.04 | 9.85% | 14,052,200 |
| Nov 26, 2025 | 4.77 | 4.77 | 4.73 | 4.77 | 4.58 | - | 496,400 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.75 | 4.77 | 4.58 | -0.42% | 366,300 |
| Nov 24, 2025 | 4.76 | 4.79 | 4.74 | 4.79 | 4.60 | 0.63% | 907,200 |
| Nov 21, 2025 | 4.75 | 4.79 | 4.75 | 4.76 | 4.57 | 0.21% | 263,900 |
| Nov 20, 2025 | 4.81 | 4.81 | 4.75 | 4.75 | 4.56 | -1.25% | 995,500 |
| Nov 19, 2025 | 4.82 | 4.83 | 4.77 | 4.81 | 4.62 | -0.21% | 1,026,300 |
| Nov 18, 2025 | 4.82 | 4.84 | 4.81 | 4.82 | 4.63 | -0.82% | 1,537,700 |
| Nov 17, 2025 | 4.84 | 4.89 | 4.82 | 4.86 | 4.67 | 0.41% | 1,084,600 |
| Nov 14, 2025 | 4.90 | 4.91 | 4.83 | 4.84 | 4.65 | -1.22% | 454,400 |
| Nov 13, 2025 | 4.88 | 4.90 | 4.85 | 4.90 | 4.71 | 0.41% | 300,900 |
| Nov 12, 2025 | 4.86 | 4.97 | 4.86 | 4.88 | 4.69 | 0.41% | 2,234,400 |
| Nov 11, 2025 | 4.87 | 4.90 | 4.86 | 4.86 | 4.67 | -0.21% | 967,500 |
| Nov 10, 2025 | 4.87 | 4.90 | 4.87 | 4.87 | 4.68 | - | 295,400 |
| Nov 7, 2025 | 4.96 | 4.96 | 4.86 | 4.87 | 4.68 | -2.60% | 362,900 |
| Nov 6, 2025 | 4.95 | 5.00 | 4.82 | 5.00 | 4.81 | -0.99% | 2,466,500 |
| Nov 5, 2025 | 4.82 | 5.05 | 4.79 | 5.05 | 4.85 | 4.34% | 1,170,900 |
| Nov 4, 2025 | 4.88 | 4.88 | 4.81 | 4.84 | 4.65 | 0.21% | 321,700 |
| Nov 3, 2025 | 4.77 | 4.88 | 4.77 | 4.83 | 4.64 | 1.26% | 739,000 |
| Oct 31, 2025 | 4.80 | 4.84 | 4.75 | 4.77 | 4.58 | -0.63% | 1,442,800 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.74 | 4.80 | 4.61 | 0.42% | 1,232,500 |
| Oct 29, 2025 | 4.69 | 4.80 | 4.63 | 4.78 | 4.59 | 1.92% | 6,951,300 |
| Oct 28, 2025 | 4.81 | 4.81 | 4.65 | 4.69 | 4.51 | -2.49% | 4,915,300 |
| Oct 27, 2025 | 4.77 | 4.82 | 4.76 | 4.81 | 4.62 | 0.84% | 430,100 |
| Oct 24, 2025 | 4.74 | 4.80 | 4.73 | 4.77 | 4.58 | 0.63% | 8,857,800 |
| Oct 23, 2025 | 4.83 | 4.84 | 4.71 | 4.74 | 4.56 | -1.86% | 1,661,000 |
| Oct 22, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.64 | -1.02% | 192,400 |
| Oct 21, 2025 | 4.88 | 4.91 | 4.86 | 4.88 | 4.69 | - | 683,200 |
| Oct 17, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4.69 | - | 1,606,500 |
| Oct 16, 2025 | 4.85 | 4.91 | 4.85 | 4.88 | 4.69 | 0.83% | 1,615,200 |
| Oct 15, 2025 | 4.88 | 4.92 | 4.84 | 4.84 | 4.65 | -0.82% | 943,200 |
| Oct 14, 2025 | 4.85 | 4.92 | 4.85 | 4.88 | 4.69 | 0.62% | 3,911,800 |
| Oct 13, 2025 | 4.86 | 4.86 | 4.80 | 4.85 | 4.66 | -0.21% | 2,175,100 |
| Oct 10, 2025 | 4.92 | 4.93 | 4.83 | 4.86 | 4.67 | -1.22% | 1,913,600 |