TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia
· Delayed Price · Currency is MYR 5.57
+0.08 (1.46%)
At close: Dec 5, 2025
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.49 | 5.58 | 5.49 | 5.57 | 5.57 | 1.46% | 2,387,600 |
| Dec 4, 2025 | 5.42 | 5.55 | 5.41 | 5.49 | 5.49 | 0.92% | 4,811,000 |
| Dec 3, 2025 | 5.39 | 5.45 | 5.35 | 5.44 | 5.44 | 0.93% | 1,871,100 |
| Dec 2, 2025 | 5.26 | 5.39 | 5.26 | 5.39 | 5.39 | 2.47% | 1,833,200 |
| Dec 1, 2025 | 5.25 | 5.30 | 5.25 | 5.26 | 5.26 | 0.19% | 774,500 |
| Nov 28, 2025 | 5.26 | 5.30 | 5.21 | 5.25 | 5.25 | 0.19% | 2,613,400 |
| Nov 27, 2025 | 4.87 | 5.30 | 4.87 | 5.24 | 5.24 | 9.85% | 14,052,200 |
| Nov 26, 2025 | 4.77 | 4.77 | 4.73 | 4.77 | 4.77 | - | 496,400 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.75 | 4.77 | 4.77 | -0.42% | 366,300 |
| Nov 24, 2025 | 4.76 | 4.79 | 4.74 | 4.79 | 4.79 | 0.63% | 907,200 |
| Nov 21, 2025 | 4.75 | 4.79 | 4.75 | 4.76 | 4.76 | 0.21% | 263,900 |
| Nov 20, 2025 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | -1.25% | 995,500 |
| Nov 19, 2025 | 4.82 | 4.83 | 4.77 | 4.81 | 4.81 | -0.21% | 1,026,300 |
| Nov 18, 2025 | 4.82 | 4.84 | 4.81 | 4.82 | 4.82 | -0.82% | 1,537,700 |
| Nov 17, 2025 | 4.84 | 4.89 | 4.82 | 4.86 | 4.86 | 0.41% | 1,084,600 |
| Nov 14, 2025 | 4.90 | 4.91 | 4.83 | 4.84 | 4.84 | -1.22% | 454,400 |
| Nov 13, 2025 | 4.88 | 4.90 | 4.85 | 4.90 | 4.90 | 0.41% | 300,900 |
| Nov 12, 2025 | 4.86 | 4.97 | 4.86 | 4.88 | 4.88 | 0.41% | 2,234,400 |
| Nov 11, 2025 | 4.87 | 4.90 | 4.86 | 4.86 | 4.86 | -0.21% | 967,500 |
| Nov 10, 2025 | 4.87 | 4.90 | 4.87 | 4.87 | 4.87 | - | 295,400 |
| Nov 7, 2025 | 4.96 | 4.96 | 4.86 | 4.87 | 4.87 | -2.60% | 362,900 |
| Nov 6, 2025 | 4.95 | 5.00 | 4.82 | 5.00 | 5.00 | -0.99% | 2,466,500 |
| Nov 5, 2025 | 4.82 | 5.05 | 4.79 | 5.05 | 5.05 | 4.34% | 1,170,900 |
| Nov 4, 2025 | 4.88 | 4.88 | 4.81 | 4.84 | 4.84 | 0.21% | 321,700 |
| Nov 3, 2025 | 4.77 | 4.88 | 4.77 | 4.83 | 4.83 | 1.26% | 739,000 |
| Oct 31, 2025 | 4.80 | 4.84 | 4.75 | 4.77 | 4.77 | -0.63% | 1,442,800 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.74 | 4.80 | 4.80 | 0.42% | 1,232,500 |
| Oct 29, 2025 | 4.69 | 4.80 | 4.63 | 4.78 | 4.78 | 1.92% | 6,951,300 |
| Oct 28, 2025 | 4.81 | 4.81 | 4.65 | 4.69 | 4.69 | -2.49% | 4,915,300 |
| Oct 27, 2025 | 4.77 | 4.82 | 4.76 | 4.81 | 4.81 | 0.84% | 430,100 |
| Oct 24, 2025 | 4.74 | 4.80 | 4.73 | 4.77 | 4.77 | 0.63% | 8,857,800 |
| Oct 23, 2025 | 4.83 | 4.84 | 4.71 | 4.74 | 4.74 | -1.86% | 1,661,000 |
| Oct 22, 2025 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -1.02% | 192,400 |
| Oct 21, 2025 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | - | 683,200 |
| Oct 17, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4.88 | - | 1,606,500 |
| Oct 16, 2025 | 4.85 | 4.91 | 4.85 | 4.88 | 4.88 | 0.83% | 1,615,200 |
| Oct 15, 2025 | 4.88 | 4.92 | 4.84 | 4.84 | 4.84 | -0.82% | 943,200 |
| Oct 14, 2025 | 4.85 | 4.92 | 4.85 | 4.88 | 4.88 | 0.62% | 3,911,800 |
| Oct 13, 2025 | 4.86 | 4.86 | 4.80 | 4.85 | 4.85 | -0.21% | 2,175,100 |
| Oct 10, 2025 | 4.92 | 4.93 | 4.83 | 4.86 | 4.86 | -1.22% | 1,913,600 |
| Oct 9, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | - | 1,912,700 |
| Oct 8, 2025 | 4.97 | 4.98 | 4.92 | 4.92 | 4.92 | -1.01% | 1,541,200 |
| Oct 7, 2025 | 5.00 | 5.02 | 4.96 | 4.97 | 4.97 | -1.19% | 1,180,800 |
| Oct 6, 2025 | 5.00 | 5.03 | 4.99 | 5.03 | 5.03 | 0.60% | 2,982,300 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.97 | 5.00 | 5.00 | - | 2,142,900 |
| Oct 2, 2025 | 5.00 | 5.03 | 4.96 | 5.00 | 5.00 | 0.40% | 1,733,900 |
| Oct 1, 2025 | 5.10 | 5.12 | 4.95 | 4.98 | 4.98 | -2.35% | 2,369,400 |
| Sep 30, 2025 | 5.13 | 5.14 | 5.09 | 5.10 | 5.10 | -0.39% | 611,200 |
| Sep 29, 2025 | 5.14 | 5.15 | 5.10 | 5.12 | 5.12 | -0.19% | 408,600 |
| 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 |
| Jul 14, 2025 | 5.19 | 5.28 | 5.19 | 5.25 | 5.25 | 0.96% | 573,600 |