Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Time Dotcom Bhd. (5031.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
4.4800-0.1400 (-3.03%)
At close: 04:51PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20214.48004.48004.48004.48004.4800-
Dec 02, 20214.62004.62004.45004.48004.48002,159,500
Dec 01, 20214.46004.63004.46004.62004.62001,605,700
Nov 30, 20214.45004.57004.45004.53004.53002,567,700
Nov 29, 20214.36004.44004.32004.42004.42003,239,400
Nov 26, 20214.34004.37004.33004.34004.3400594,400
Nov 25, 20214.37004.40004.36004.37004.3700878,600
Nov 24, 20214.35004.40004.35004.37004.3700425,500
Nov 23, 20214.34004.41004.33004.35004.3500499,500
Nov 22, 20214.35004.36004.32004.35004.35001,603,800
Nov 19, 20214.45004.47004.27004.35004.35001,824,600
Nov 18, 20214.45004.45004.42004.45004.45001,194,400
Nov 17, 20214.49004.49004.40004.46004.4600566,500
Nov 16, 20214.40004.48004.38004.48004.48001,220,100
Nov 15, 20214.38004.40004.35004.39004.3900719,000
Nov 12, 20214.31004.40004.31004.39004.39001,889,700
Nov 11, 20214.32004.33004.28004.31004.3100642,600
Nov 10, 20214.33004.35004.30004.33004.3300691,000
Nov 09, 20214.31004.44004.29004.36004.3600759,700
Nov 08, 20214.30004.34004.28004.33004.3300207,500
Nov 05, 20214.37004.39004.26004.32004.32001,271,500
Nov 03, 20214.42004.44004.37004.40004.4000218,800
Nov 02, 20214.31004.48004.26004.43004.43003,237,800
Nov 01, 20214.49004.49004.22004.31004.31003,725,400
Oct 29, 20214.50004.54004.45004.52004.5200751,200
Oct 28, 20214.52004.52004.39004.50004.50001,734,600
Oct 27, 20214.51004.53004.50004.53004.5300584,400
Oct 26, 20214.55004.55004.51004.53004.5300922,900
Oct 25, 20214.53004.63004.51004.60004.60001,763,400
Oct 22, 20214.52004.56004.52004.54004.5400495,900
Oct 21, 20214.55004.58004.50004.50004.5000609,300
Oct 20, 20214.58004.59004.53004.57004.5700740,900
Oct 18, 20214.57004.63004.57004.60004.60001,461,700
Oct 15, 20214.57004.59004.54004.57004.57001,887,500
Oct 14, 20214.60004.60004.57004.60004.6000598,500
Oct 13, 20214.60004.65004.59004.60004.60001,150,300
Oct 12, 20214.56004.65004.56004.60004.6000783,900
Oct 11, 20214.60004.63004.54004.56004.5600711,000
Oct 08, 20214.63004.65004.60004.62004.6200998,400
Oct 07, 20214.62004.69004.62004.65004.6500713,800
Oct 06, 20214.56004.70004.55004.62004.62001,759,400
Oct 05, 20214.58004.58004.54004.57004.5700194,000
Oct 04, 20214.56004.60004.53004.58004.5800429,500
Oct 01, 20214.55004.60004.53004.60004.6000767,300
Sep 30, 20214.52004.56004.52004.55004.55004,101,600
Sep 29, 20214.55004.55004.50004.52004.52001,113,900
Sep 28, 20214.55004.55004.51004.55004.55001,193,900
Sep 27, 20214.55004.56004.53004.55004.5500943,900
Sep 24, 20214.56004.57004.54004.56004.56003,659,700
Sep 23, 20214.60004.60004.53004.56004.56002,070,400
Sep 22, 20214.58004.63004.53004.60004.6000802,800
Sep 21, 20214.58004.59004.50004.55004.55001,741,500
Sep 20, 20214.55004.61004.52004.59004.59001,027,500
Sep 17, 20214.65004.65004.50004.54004.54002,785,900
Sep 15, 20214.60004.60004.57004.58004.5800636,000
Sep 14, 20214.60004.60004.56004.58004.5800990,900
Sep 13, 20214.57004.60004.56004.60004.6000677,200
Sep 10, 20214.60004.61004.57004.57004.57001,579,800
Sep 09, 20214.62004.62004.59004.59004.59002,027,400
Sep 08, 20214.61004.62004.59004.61004.61001,545,300
Sep 07, 20214.65004.66004.61004.61004.61001,357,900
Sep 06, 20214.67004.68004.64004.65004.65001,837,500
Sep 03, 20214.70004.70004.65004.70004.7000508,300
Sep 02, 20214.62004.71004.60004.70004.70001,417,300
Sep 01, 20214.60004.65004.59004.60004.60003,128,300
Aug 30, 20214.65004.70004.58004.60004.60001,169,400
Aug 27, 20214.65004.69004.63004.65004.65001,727,700
Aug 26, 20214.70004.72004.65004.65004.65002,035,300
Aug 25, 20214.67004.71004.67004.70004.70002,665,200
Aug 24, 20214.67004.72004.65004.68004.68002,706,800
Aug 23, 20214.73004.74004.66004.67004.6700635,800
Aug 20, 20214.71004.77004.71004.73004.7300417,700
Aug 19, 20214.70004.79004.68004.71004.7100483,400
Aug 18, 20214.67004.72004.66004.72004.7200300,800
Aug 17, 20214.65004.67004.63004.65004.65002,246,800
Aug 16, 20214.63004.68004.53004.62004.62001,484,500
Aug 13, 20214.68004.69004.60004.69004.69001,300,200
Aug 12, 20214.70004.75004.65004.70004.7000734,200
Aug 11, 20214.69004.71004.62004.71004.71001,802,300
Aug 09, 20214.61004.68004.56004.64004.6400386,300
Aug 06, 20214.70004.70004.55004.60004.6000801,700
Aug 05, 20214.76004.80004.67004.70004.7000774,100
Aug 04, 20214.80004.85004.71004.76004.7600551,800
Aug 04, 20213:1 Stock Split
Aug 03, 20214.80004.80004.76674.79334.79332,682,000
Aug 02, 20214.81334.82004.80004.80004.80001,755,300
Jul 30, 20214.76674.80674.76674.80004.80002,094,600
Jul 29, 20214.76004.80674.76004.76674.76673,759,900
Jul 28, 20214.72674.76674.72674.74004.74001,663,200
Jul 27, 20214.73334.74004.70004.73334.73333,598,200
Jul 26, 20214.77334.80004.70674.70674.70671,229,100
Jul 23, 20214.69334.82004.69334.79334.79334,827,600
Jul 22, 20214.79334.79334.65334.75334.75334,105,200
Jul 21, 20214.75334.80004.74004.78004.7800234,900
Jul 19, 20214.74004.81334.73334.76004.7600487,200
Jul 16, 20214.72004.76004.70674.72004.72003,984,600
Jul 15, 20214.70674.73334.66674.72004.7200698,700
Jul 14, 20214.66674.70674.66004.70674.70672,146,500
Jul 13, 20214.66004.70004.63334.66674.66671,832,400
Jul 12, 20214.66674.70004.63334.66674.66671,296,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement