TIME dotCom Bhd.(MY:5031)
RM5.40-0.02 (-0.37%)
MY:5031
TIME dotCom Bhd. historical prices
RM5.40
At close:-0.02 (-0.37%)
TIME dotCom Bhd. (5031) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.40 | 5.46 | 5.38 | 5.40 | 5.40 | -0.37% | 733,100 | 0.37 |
| Nov 10, 2026 | 5.51 | 5.54 | 5.39 | 5.42 | 5.42 | -1.63% | 594,900 | 0.30 |
| Nov 09, 2026 | 5.51 | 5.56 | 5.39 | 5.51 | 5.51 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.49 | 5.56 | 5.39 | 5.51 | 5.51 | 0.00% | 1,429,800 | 0.71 |
| Nov 05, 2026 | 5.58 | 5.58 | 5.48 | 5.51 | 5.51 | -0.54% | 2,234,700 | 1.12 |
| Nov 04, 2026 | 5.44 | 5.58 | 5.40 | 5.54 | 5.54 | +1.84% | 2,962,100 | 1.51 |
| Nov 03, 2026 | 5.45 | 5.47 | 5.41 | 5.44 | 5.44 | 0.00% | 2,344,100 | 1.20 |
| Nov 02, 2026 | 5.34 | 5.47 | 5.31 | 5.44 | 5.44 | +1.68% | 706,000 | 0.35 |
| Oct 30, 2026 | 5.38 | 5.40 | 5.31 | 5.35 | 5.35 | -0.19% | 521,500 | 0.25 |
| Oct 29, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | +1.13% | 1,113,300 | 0.54 |
| Oct 28, 2026 | 5.30 | 5.32 | 5.21 | 5.30 | 5.30 | 0.00% | 1,268,100 | 0.61 |
| Oct 27, 2026 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | 0.00% | 8,046,800 | 4.01 |
| Oct 26, 2026 | 5.29 | 5.31 | 5.22 | 5.30 | 5.30 | +0.95% | 3,349,600 | 1.71 |
| Oct 23, 2026 | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | -0.76% | 5,275,900 | 2.80 |
| Oct 22, 2026 | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | -0.19% | 3,974,700 | 2.12 |
| Oct 21, 2026 | 5.35 | 5.39 | 5.25 | 5.30 | 5.30 | -0.93% | 4,025,700 | 2.19 |
| Oct 20, 2026 | 5.27 | 5.38 | 5.21 | 5.35 | 5.35 | +1.33% | 3,924,500 | 2.19 |
| Oct 19, 2026 | 5.29 | 5.35 | 5.20 | 5.28 | 5.28 | -0.19% | 1,531,700 | 0.86 |
| Oct 16, 2026 | 5.40 | 5.48 | 5.25 | 5.29 | 5.29 | -2.04% | 1,429,700 | 0.80 |
| Oct 15, 2026 | 5.52 | 5.54 | 5.36 | 5.40 | 5.40 | -2.88% | 4,619,500 | 2.65 |
| Oct 14, 2026 | 5.55 | 5.60 | 5.55 | 5.56 | 5.56 | +0.18% | 1,079,800 | 0.60 |
| Oct 13, 2026 | 5.50 | 5.59 | 5.49 | 5.55 | 5.55 | +1.28% | 3,791,400 | 2.11 |
| Oct 12, 2026 | 5.55 | 5.55 | 5.42 | 5.48 | 5.48 | 0.00% | 3,400,800 | 1.93 |
| Oct 09, 2026 | 5.54 | 5.58 | 5.47 | 5.48 | 5.48 | -0.72% | 1,328,500 | 0.74 |
| Oct 08, 2026 | 5.53 | 5.53 | 5.39 | 5.52 | 5.52 | +0.18% | 8,563,900 | 5.07 |
| Oct 07, 2026 | 5.50 | 5.52 | 5.46 | 5.51 | 5.51 | +1.10% | 912,700 | 0.53 |
| Oct 06, 2026 | 5.61 | 5.61 | 5.45 | 5.45 | 5.45 | -2.85% | 557,000 | 0.31 |
| Oct 05, 2026 | 5.65 | 5.66 | 5.60 | 5.61 | 5.61 | -0.71% | 220,700 | 0.12 |
| Oct 02, 2026 | 5.74 | 5.79 | 5.65 | 5.65 | 5.65 | -1.57% | 438,100 | 0.23 |
| Oct 01, 2026 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.03% | 1,010,400 | 0.54 |
| Sep 30, 2026 | 5.80 | 5.82 | 5.75 | 5.80 | 5.80 | -0.17% | 1,516,600 | 0.82 |
| Sep 29, 2026 | 5.80 | 5.83 | 5.80 | 5.81 | 5.81 | 0.00% | 1,055,000 | 0.57 |
| Sep 28, 2026 | 5.77 | 5.82 | 5.77 | 5.81 | 5.81 | +0.69% | 529,900 | 0.29 |
| Sep 25, 2026 | 5.85 | 5.88 | 5.75 | 5.77 | 5.77 | -1.37% | 1,244,900 | 0.68 |
| Sep 24, 2026 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 741,500 | 0.40 |
| Sep 23, 2026 | 5.88 | 5.92 | 5.84 | 5.90 | 5.90 | +0.51% | 2,672,200 | 1.43 |
| Sep 22, 2026 | 5.86 | 5.92 | 5.85 | 5.87 | 5.87 | +0.17% | 2,219,700 | 1.19 |
| Sep 21, 2026 | 6.01 | 6.06 | 5.86 | 5.86 | 5.86 | -8.58% | 1,167,400 | 0.60 |
| Sep 18, 2026 | 5.92 | 6.41 | 5.83 | 6.41 | 6.41 | +8.28% | 1,627,600 | 0.83 |
| Sep 17, 2026 | 5.88 | 5.93 | 5.87 | 5.92 | 5.92 | +0.17% | 1,766,300 | 0.91 |
| Sep 16, 2026 | 5.91 | 5.95 | 5.81 | 5.91 | 5.91 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.85 | 5.95 | 5.81 | 5.91 | 5.91 | +1.03% | 1,724,600 | 0.86 |
| Sep 14, 2026 | 5.87 | 5.87 | 5.75 | 5.85 | 5.85 | +0.52% | 707,300 | 0.35 |
| Sep 11, 2026 | 5.80 | 5.82 | 5.72 | 5.82 | 5.82 | +1.13% | 1,332,000 | 0.66 |
| Sep 10, 2026 | 5.85 | 5.86 | 5.81 | 5.81 | 5.76 | -0.69% | 998,200 | 0.49 |
| Sep 09, 2026 | 5.87 | 5.89 | 5.80 | 5.85 | 5.80 | -0.34% | 3,155,500 | 1.57 |
| Sep 08, 2026 | 5.91 | 5.91 | 5.83 | 5.87 | 5.82 | -0.67% | 3,704,000 | 1.85 |
| Sep 07, 2026 | 5.97 | 5.97 | 5.90 | 5.91 | 5.85 | -0.34% | 2,495,200 | 1.26 |
| Sep 04, 2026 | 5.99 | 5.99 | 5.92 | 5.93 | 5.87 | -1.18% | 1,401,100 | 0.71 |
| Sep 03, 2026 | 6.00 | 6.01 | 5.99 | 6.00 | 5.94 | 0.00% | 2,395,700 | 1.21 |
