TIME dotCom Berhad (KLSE:TIMECOM)
Malaysia
· Delayed Price · Currency is MYR 6.03
+0.10 (1.69%)
At close: Apr 28, 2026
TIME dotCom Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.94 | 6.05 | 5.94 | 6.03 | 6.03 | 1.69% | 468,800 |
| Apr 27, 2026 | 5.98 | 5.99 | 5.86 | 5.93 | 5.93 | -0.67% | 6,243,300 |
| Apr 24, 2026 | 6.02 | 6.08 | 5.97 | 5.97 | 5.97 | -1.16% | 1,820,200 |
| Apr 23, 2026 | 6.00 | 6.08 | 6.00 | 6.04 | 6.04 | 0.67% | 2,443,200 |
| Apr 22, 2026 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | -1.48% | 1,109,800 |
| Apr 21, 2026 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 0.83% | 675,200 |
| Apr 20, 2026 | 6.05 | 6.05 | 5.99 | 6.04 | 6.04 | - | 620,400 |
| Apr 17, 2026 | 5.90 | 6.06 | 5.90 | 6.04 | 6.04 | 2.37% | 2,518,500 |
| Apr 16, 2026 | 5.91 | 5.92 | 5.85 | 5.90 | 5.90 | -0.17% | 735,100 |
| Apr 15, 2026 | 5.90 | 5.98 | 5.84 | 5.91 | 5.91 | 0.34% | 2,569,000 |
| Apr 14, 2026 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 1.55% | 270,300 |
| Apr 13, 2026 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | -1.86% | 714,000 |
| Apr 10, 2026 | 5.92 | 5.92 | 5.86 | 5.91 | 5.91 | 0.51% | 2,168,000 |
| Apr 9, 2026 | 5.89 | 5.91 | 5.87 | 5.88 | 5.88 | -0.17% | 4,332,000 |
| Apr 8, 2026 | 5.93 | 6.00 | 5.89 | 5.89 | 5.89 | -0.51% | 994,100 |
| Apr 7, 2026 | 5.90 | 5.95 | 5.86 | 5.92 | 5.92 | - | 10,774,800 |
| Apr 6, 2026 | 5.93 | 5.96 | 5.89 | 5.92 | 5.92 | -0.17% | 848,900 |
| Apr 3, 2026 | 5.91 | 6.10 | 5.90 | 5.93 | 5.93 | 0.51% | 867,600 |
| Apr 2, 2026 | 5.91 | 5.98 | 5.89 | 5.90 | 5.90 | -0.34% | 1,504,000 |
| Apr 1, 2026 | 5.92 | 5.94 | 5.85 | 5.92 | 5.92 | 0.17% | 1,795,800 |
| Mar 31, 2026 | 5.90 | 5.93 | 5.90 | 5.91 | 5.91 | -0.51% | 866,900 |
| Mar 30, 2026 | 5.91 | 5.96 | 5.89 | 5.94 | 5.94 | 0.68% | 1,262,400 |
| Mar 27, 2026 | 5.92 | 6.07 | 5.90 | 5.90 | 5.90 | -1.01% | 3,249,800 |
| Mar 26, 2026 | 5.97 | 6.00 | 5.92 | 5.96 | 5.96 | -1.16% | 1,291,600 |
| Mar 25, 2026 | 5.95 | 6.06 | 5.94 | 6.03 | 6.03 | 1.86% | 2,748,500 |
| Mar 24, 2026 | 6.14 | 6.15 | 5.90 | 5.92 | 5.92 | -2.95% | 2,694,600 |
| Mar 19, 2026 | 6.12 | 6.15 | 6.06 | 6.10 | 6.10 | -0.49% | 1,858,200 |
| Mar 18, 2026 | 6.16 | 6.16 | 6.04 | 6.13 | 6.13 | 0.66% | 1,621,100 |
| Mar 17, 2026 | 6.01 | 6.13 | 5.99 | 6.09 | 6.09 | 1.33% | 1,612,100 |
| Mar 16, 2026 | 6.02 | 6.06 | 5.95 | 6.01 | 6.01 | 0.17% | 942,200 |
| Mar 13, 2026 | 5.95 | 6.05 | 5.93 | 6.00 | 6.00 | 0.84% | 1,663,400 |
| Mar 12, 2026 | 6.13 | 6.13 | 5.95 | 5.95 | 5.95 | -5.25% | 3,632,000 |
| Mar 11, 2026 | 6.12 | 6.30 | 6.12 | 6.28 | 6.01 | 2.61% | 2,988,400 |
| Mar 10, 2026 | 6.10 | 6.17 | 6.05 | 6.12 | 5.86 | 1.66% | 3,857,600 |
| Mar 9, 2026 | 6.11 | 6.11 | 6.00 | 6.02 | 5.76 | -1.79% | 1,900,300 |
| Mar 6, 2026 | 6.19 | 6.21 | 6.11 | 6.13 | 5.87 | -0.81% | 1,883,700 |
| Mar 5, 2026 | 6.13 | 6.21 | 6.10 | 6.18 | 5.91 | 0.82% | 2,377,400 |
| Mar 4, 2026 | 6.22 | 6.23 | 6.10 | 6.13 | 5.87 | -1.45% | 4,403,800 |
| Mar 3, 2026 | 6.17 | 6.29 | 6.16 | 6.22 | 5.95 | 0.81% | 4,026,400 |
| Mar 2, 2026 | 6.00 | 6.22 | 5.97 | 6.17 | 5.90 | 1.48% | 2,072,900 |
| Feb 27, 2026 | 6.18 | 6.31 | 6.08 | 6.08 | 5.82 | -1.30% | 3,902,500 |
| Feb 26, 2026 | 6.07 | 6.21 | 6.00 | 6.16 | 5.89 | 1.32% | 5,196,300 |
| Feb 25, 2026 | 6.13 | 6.17 | 6.07 | 6.08 | 5.82 | -0.16% | 1,637,600 |
| Feb 24, 2026 | 6.02 | 6.15 | 6.02 | 6.09 | 5.83 | -0.49% | 1,554,800 |
| Feb 23, 2026 | 6.02 | 6.15 | 6.02 | 6.12 | 5.86 | 1.66% | 1,921,500 |
| Feb 20, 2026 | 5.98 | 6.07 | 5.95 | 6.02 | 5.76 | 0.67% | 2,620,300 |
| Feb 19, 2026 | 5.98 | 6.04 | 5.95 | 5.98 | 5.72 | - | 1,573,100 |
| Feb 16, 2026 | 5.94 | 6.00 | 5.94 | 5.98 | 5.72 | 0.34% | 611,100 |
| Feb 13, 2026 | 5.97 | 6.03 | 5.92 | 5.96 | 5.70 | -0.17% | 2,363,900 |
| Feb 12, 2026 | 6.05 | 6.05 | 5.95 | 5.97 | 5.71 | -1.32% | 1,490,900 |
| Feb 11, 2026 | 6.08 | 6.14 | 6.02 | 6.05 | 5.79 | -0.66% | 1,252,400 |
| Feb 10, 2026 | 6.02 | 6.30 | 6.02 | 6.09 | 5.83 | 1.16% | 2,631,900 |
| Feb 9, 2026 | 5.90 | 6.02 | 5.89 | 6.02 | 5.76 | 2.38% | 2,336,300 |
| Feb 6, 2026 | 5.90 | 5.92 | 5.85 | 5.88 | 5.63 | -0.17% | 2,044,500 |
| Feb 5, 2026 | 5.94 | 5.94 | 5.89 | 5.89 | 5.64 | -0.84% | 3,037,900 |
| Feb 4, 2026 | 6.00 | 6.04 | 5.89 | 5.94 | 5.68 | -0.67% | 1,173,700 |
| Feb 3, 2026 | 5.95 | 6.05 | 5.92 | 5.98 | 5.72 | 0.17% | 1,313,600 |
| Jan 30, 2026 | 5.97 | 5.97 | 5.86 | 5.97 | 5.71 | 1.36% | 1,046,800 |
| Jan 29, 2026 | 5.89 | 5.95 | 5.82 | 5.89 | 5.64 | - | 5,051,500 |
| Jan 28, 2026 | 6.00 | 6.05 | 5.87 | 5.89 | 5.64 | -1.83% | 1,264,600 |
| Jan 27, 2026 | 5.98 | 6.00 | 5.92 | 6.00 | 5.74 | 0.50% | 892,000 |
| Jan 26, 2026 | 6.00 | 6.05 | 5.91 | 5.97 | 5.71 | 0.17% | 3,191,800 |
| Jan 23, 2026 | 5.75 | 5.98 | 5.75 | 5.96 | 5.70 | 3.65% | 2,899,800 |
| Jan 22, 2026 | 5.72 | 5.78 | 5.69 | 5.75 | 5.50 | 0.88% | 4,116,800 |
| Jan 21, 2026 | 5.70 | 5.71 | 5.67 | 5.70 | 5.45 | -0.35% | 1,770,900 |
| Jan 20, 2026 | 5.55 | 5.72 | 5.55 | 5.72 | 5.47 | 3.06% | 1,945,000 |
| Jan 19, 2026 | 5.58 | 5.61 | 5.53 | 5.55 | 5.31 | -0.72% | 1,320,700 |
| Jan 16, 2026 | 5.60 | 5.60 | 5.53 | 5.59 | 5.35 | -0.18% | 1,027,500 |
| Jan 15, 2026 | 5.53 | 5.60 | 5.51 | 5.60 | 5.36 | 1.27% | 955,600 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.53 | 5.53 | 5.29 | -1.25% | 806,700 |
| Jan 13, 2026 | 5.62 | 5.62 | 5.55 | 5.60 | 5.36 | -0.53% | 449,400 |
| Jan 12, 2026 | 5.60 | 5.63 | 5.58 | 5.63 | 5.39 | 0.54% | 772,600 |
| Jan 9, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | 5.36 | -0.36% | 1,166,300 |
| Jan 8, 2026 | 5.52 | 5.65 | 5.52 | 5.62 | 5.38 | 1.26% | 1,819,800 |
| Jan 7, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.31 | -1.25% | 1,365,800 |
| Jan 6, 2026 | 5.64 | 5.68 | 5.59 | 5.62 | 5.38 | - | 3,954,800 |
| Jan 5, 2026 | 5.62 | 5.68 | 5.59 | 5.62 | 5.38 | 0.36% | 2,325,900 |
| Jan 2, 2026 | 5.59 | 5.63 | 5.59 | 5.60 | 5.36 | 0.18% | 2,056,800 |
| Dec 31, 2025 | 5.71 | 5.71 | 5.59 | 5.59 | 5.35 | -2.10% | 3,023,200 |
| Dec 30, 2025 | 5.56 | 5.71 | 5.56 | 5.71 | 5.46 | 2.33% | 2,968,200 |
| Dec 29, 2025 | 5.50 | 5.59 | 5.49 | 5.58 | 5.34 | 1.45% | 1,305,500 |
| Dec 26, 2025 | 5.50 | 5.53 | 5.48 | 5.50 | 5.26 | - | 2,618,100 |
| Dec 24, 2025 | 5.55 | 5.55 | 5.46 | 5.50 | 5.26 | -1.08% | 2,269,200 |
| Dec 23, 2025 | 5.45 | 5.56 | 5.42 | 5.56 | 5.32 | 2.02% | 2,647,600 |
| Dec 22, 2025 | 5.51 | 5.52 | 5.42 | 5.45 | 5.22 | -1.98% | 5,453,600 |
| Dec 19, 2025 | 5.51 | 5.57 | 5.50 | 5.56 | 5.32 | 0.91% | 3,698,300 |
| Dec 18, 2025 | 5.55 | 5.56 | 5.49 | 5.51 | 5.27 | -0.72% | 1,921,100 |
| Dec 17, 2025 | 5.49 | 5.55 | 5.46 | 5.55 | 5.31 | - | 1,291,100 |
| Dec 16, 2025 | 5.50 | 5.58 | 5.42 | 5.55 | 5.31 | 0.91% | 4,142,800 |
| Dec 15, 2025 | 5.50 | 5.52 | 5.44 | 5.50 | 5.26 | - | 805,500 |
| Dec 12, 2025 | 5.38 | 5.54 | 5.33 | 5.50 | 5.26 | 1.66% | 6,288,400 |
| Dec 11, 2025 | 5.40 | 5.42 | 5.36 | 5.41 | 5.18 | -0.73% | 2,210,700 |
| Dec 10, 2025 | 5.33 | 5.45 | 5.27 | 5.45 | 5.22 | -1.80% | 2,693,300 |
| Dec 9, 2025 | 5.59 | 5.60 | 5.49 | 5.55 | 5.10 | -0.72% | 1,972,600 |
| Dec 8, 2025 | 5.55 | 5.61 | 5.54 | 5.59 | 5.14 | 0.36% | 1,435,100 |
| Dec 5, 2025 | 5.49 | 5.58 | 5.49 | 5.57 | 5.12 | 1.46% | 2,387,600 |
| Dec 4, 2025 | 5.42 | 5.55 | 5.41 | 5.49 | 5.05 | 0.92% | 4,811,000 |
| Dec 3, 2025 | 5.39 | 5.45 | 5.35 | 5.44 | 5.00 | 0.93% | 1,871,100 |
| Dec 2, 2025 | 5.26 | 5.39 | 5.26 | 5.39 | 4.96 | 2.47% | 1,833,200 |
| Dec 1, 2025 | 5.25 | 5.30 | 5.25 | 5.26 | 4.84 | 0.19% | 774,500 |