TIME Dotcom Bhd (TCOM)

TCOM
🏛️ Malaysia →
4.98
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.07 5.17 5.07 5.13 1.4M
2023-12-28 5.11 5.11 5.06 5.07 4.9M
2023-12-27 5.12 5.13 5.09 5.11 1.8M
2023-12-26 5.13 5.13 5.09 5.11 2.0M
2023-12-22 5.12 5.14 5.11 5.12 0.7M
2023-12-21 5.07 5.13 5.07 5.09 1.3M
2023-12-20 5.12 5.12 5.04 5.09 1.7M
2023-12-19 5.05 5.12 5.05 5.09 2.3M
2023-12-18 5.01 5.12 5.00 5.05 3.2M
2023-12-15 4.94 5.08 4.94 5.01 3.4M
2023-12-14 4.90 4.98 4.90 4.97 0.9M
2023-12-13 4.89 4.94 4.84 4.90 1.9M
2023-12-12 4.84 4.92 4.79 4.89 2.4M
2023-12-11 4.74 4.80 4.71 4.79 1.1M
2023-12-08 4.67 4.73 4.63 4.70 3.2M
2023-12-07 4.77 4.79 4.61 4.65 1.5M
2023-12-06 4.82 4.82 4.77 4.77 1.6M
2023-12-05 4.77 4.85 4.77 4.82 4.7M
2023-12-04 4.82 4.86 4.67 4.79 4.9M
2023-12-01 4.84 4.84 4.80 4.80 2.2M
2023-11-30 4.88 4.88 4.80 4.84 9.4M
2023-11-29 4.87 4.87 4.82 4.86 4.3M
2023-11-28 4.84 4.86 4.82 4.83 2.6M
2023-11-27 4.87 4.87 4.83 4.83 2.5M
2023-11-24 4.89 4.89 4.81 4.82 2.5M
2023-11-23 4.89 4.93 4.87 4.89 1.5M
2023-11-22 4.94 4.94 4.90 4.90 2.0M
2023-11-21 4.98 4.98 4.94 4.95 2.1M
2023-11-20 4.90 4.98 4.90 4.98 2.1M
2023-11-17 4.89 4.91 4.89 4.90 2.3M
2023-11-16 4.94 4.94 4.86 4.89 1.9M
2023-11-15 4.87 4.94 4.87 4.92 0.9M
2023-11-14 4.90 4.93 4.87 4.88 1.6M
2023-11-10 4.94 4.95 4.89 4.90 2.5M
2023-11-09 4.96 4.97 4.90 4.92 7.6M
2023-11-08 4.98 5.03 4.96 4.96 4.7M
2023-11-07 4.99 4.99 4.96 4.97 2.3M
2023-11-06 5.01 5.01 4.98 4.99 1.4M
2023-11-03 5.00 5.05 4.97 5.01 2.9M
2023-11-02 5.01 5.05 4.98 4.99 3.4M
2023-11-01 5.06 5.07 4.97 4.98 4.7M
2023-10-31 4.96 5.05 4.96 5.05 4.7M
2023-10-30 4.96 4.99 4.96 4.96 1.7M
2023-10-27 4.98 4.99 4.95 4.96 2.6M
2023-10-26 5.03 5.03 4.98 4.98 2.8M
2023-10-25 4.99 5.02 4.98 5.02 1.2M
2023-10-24 4.97 4.99 4.93 4.98 1.6M
2023-10-23 4.97 4.97 4.93 4.97 1.3M
2023-10-20 4.99 4.99 4.94 4.97 1.8M
2023-10-19 5.02 5.02 4.96 4.99 1.6M
2023-10-18 4.94 5.03 4.92 5.03 6.3M
2023-10-17 5.04 5.04 4.92 4.93 5.1M
2023-10-16 4.95 5.03 4.95 5.02 3.6M
2023-10-13 5.03 5.05 4.95 4.95 2.2M
2023-10-12 5.06 5.06 5.01 5.02 3.1M
2023-10-11 5.11 5.12 5.03 5.04 3.3M
2023-10-10 5.16 5.21 5.10 5.11 3.0M
2023-10-09 5.26 5.26 5.16 5.16 2.7M
2023-10-06 5.24 5.27 5.23 5.27 0.7M
2023-10-05 5.22 5.27 5.22 5.24 0.6M
2023-10-04 5.27 5.29 5.22 5.24 1.0M
2023-10-03 5.20 5.30 5.16 5.28 1.5M
2023-10-02 5.16 5.20 5.15 5.18 1.0M
2023-09-29 5.14 5.17 5.09 5.15 1.1M
2023-09-27 5.13 5.14 5.08 5.13 0.8M
2023-09-26 5.13 5.15 5.11 5.11 0.8M
2023-09-25 5.11 5.14 5.08 5.13 1.4M
2023-09-22 5.13 5.16 5.10 5.13 1.1M
2023-09-21 5.17 5.17 5.11 5.17 2.8M
2023-09-20 5.06 5.17 5.06 5.13 2.9M
2023-09-19 5.04 5.07 5.03 5.06 2.4M
2023-09-18 5.13 5.13 5.03 5.03 1.7M
2023-09-15 5.03 5.15 5.03 5.13 4.9M
2023-09-14 5.05 5.05 5.02 5.03 3.2M
2023-09-13 5.05 5.10 5.05 5.05 1.6M
2023-09-12 5.07 5.13 5.03 5.08 2.2M
2023-09-11 5.11 5.11 5.06 5.11 0.8M
2023-09-08 5.11 5.13 5.09 5.11 0.5M
2023-09-07 5.13 5.15 5.10 5.13 2.2M
2023-09-06 5.13 5.19 5.13 5.16 1.5M
2023-09-05 5.16 5.23 5.11 5.13 2.1M
2023-09-04 5.17 5.22 5.11 5.21 2.3M
2023-09-01 5.07 5.12 5.07 5.10 1.1M
2023-08-30 5.08 5.11 5.05 5.07 3.0M
2023-08-29 5.07 5.11 5.05 5.08 2.3M
2023-08-28 5.08 5.14 5.06 5.06 1.0M
2023-08-25 5.25 5.25 5.08 5.08 1.7M
2023-08-24 5.18 5.24 5.18 5.24 1.5M
2023-08-23 5.16 5.27 5.16 5.18 2.4M
2023-08-22 5.11 5.18 5.11 5.16 1.9M
2023-08-21 5.11 5.21 5.03 5.11 4.0M
2023-08-18 5.03 5.04 4.96 5.00 0.9M
2023-08-17 5.00 5.07 4.97 5.04 1.1M
2023-08-16 4.95 5.01 4.94 5.00 1.3M
2023-08-15 4.98 5.01 4.94 4.97 1.5M
2023-08-14 4.94 4.98 4.92 4.98 1.3M
2023-08-11 4.96 4.96 4.91 4.94 0.9M
2023-08-10 4.97 4.98 4.94 4.96 0.4M
2023-08-09 4.93 4.98 4.92 4.97 1.1M
2023-08-08 4.91 4.98 4.87 4.98 1.6M
2023-08-07 4.98 4.98 4.91 4.94 1.8M
2023-08-04 4.93 4.98 4.93 4.98 0.5M
2023-08-03 4.98 4.98 4.87 4.93 1.1M
2023-08-02 4.98 5.00 4.95 4.99 1.4M
2023-08-01 4.96 4.99 4.96 4.98 1.0M
2023-07-31 4.94 5.03 4.94 4.95 3.1M
2023-07-28 4.97 4.99 4.94 4.94 1.7M
2023-07-27 4.91 5.01 4.91 4.95 1.9M
2023-07-26 4.94 4.94 4.90 4.91 3.5M
2023-07-25 4.91 4.95 4.89 4.94 1.7M
2023-07-24 4.88 4.94 4.88 4.93 3.4M
2023-07-21 4.88 4.88 4.85 4.88 0.9M
2023-07-20 4.88 4.88 4.87 4.88 2.6M
2023-07-18 4.86 4.89 4.86 4.88 3.8M
2023-07-17 4.83 4.89 4.83 4.88 2.2M
2023-07-14 4.85 4.89 4.80 4.83 3.4M
2023-07-13 4.83 4.86 4.81 4.83 5.0M
2023-07-12 4.85 4.89 4.82 4.85 2.2M
2023-07-11 4.91 4.92 4.83 4.85 4.3M
2023-07-10 4.93 4.97 4.88 4.92 1.5M
2023-07-07 4.91 4.95 4.88 4.93 0.5M
2023-07-06 4.88 4.91 4.87 4.91 3.0M
2023-07-05 4.87 4.93 4.84 4.88 3.1M
2023-07-04 4.87 4.89 4.84 4.87 1.1M
2023-07-03 4.80 4.90 4.80 4.87 1.5M
2023-06-30 4.84 4.87 4.79 4.79 2.3M
2023-06-28 4.87 4.87 4.80 4.83 1.1M
2023-06-27 4.83 4.87 4.83 4.84 3.2M
2023-06-26 4.88 4.90 4.82 4.84 1.5M
2023-06-23 4.89 4.92 4.88 4.90 1.4M
2023-06-22 4.88 4.93 4.88 4.88 0.8M
2023-06-21 4.79 4.89 4.79 4.84 4.7M
2023-06-20 4.93 4.93 4.77 4.84 2.5M
2023-06-19 4.71 4.93 4.70 4.93 3.7M
2023-06-16 4.81 4.84 4.70 4.70 8.2M
2023-06-15 4.87 4.87 4.80 4.81 2.3M
2023-06-14 4.86 4.88 4.83 4.86 3.1M
2023-06-13 4.79 4.87 4.79 4.87 3.9M
2023-06-12 4.84 4.88 4.78 4.78 4.7M
2023-06-09 4.78 4.83 4.78 4.82 0.6M
2023-06-08 4.88 4.88 4.78 4.78 1.8M
2023-06-07 4.88 4.90 4.87 4.88 2.2M
2023-06-06 4.90 4.92 4.84 4.87 1.5M
2023-06-02 4.91 4.98 4.89 4.90 2.0M
2023-06-01 4.95 4.95 4.88 4.91 2.4M
2023-05-31 4.88 4.96 4.88 4.95 3.6M
2023-05-30 4.88 4.93 4.87 4.88 3.2M
2023-05-29 4.92 4.93 4.82 4.88 2.1M
2023-05-26 4.94 4.95 4.89 4.92 3.9M
2023-05-25 4.94 4.95 4.92 4.94 1.4M
2023-05-24 4.93 4.95 4.89 4.94 2.5M
2023-05-23 4.94 4.98 4.92 4.94 3.4M
2023-05-22 4.88 5.01 4.88 4.93 4.4M
2023-05-19 4.91 4.92 4.88 4.88 3.0M
2023-05-18 4.83 4.89 4.80 4.88 3.0M
2023-05-17 4.79 4.83 4.76 4.83 3.2M
2023-05-16 4.72 4.81 4.71 4.79 7.4M
2023-05-15 4.71 4.72 4.70 4.71 5.9M
2023-05-12 4.70 4.71 4.68 4.69 4.2M
2023-05-11 4.71 4.74 4.67 4.70 3.2M
2023-05-10 4.70 4.71 4.66 4.68 5.7M
2023-05-09 4.71 4.72 4.68 4.71 5.0M
2023-05-08 4.75 4.75 4.70 4.71 4.5M
2023-05-05 4.71 4.71 4.69 4.70 1.4M
2023-05-03 4.76 4.76 4.68 4.70 2.2M
2023-05-02 4.62 4.80 4.61 4.74 3.3M
2023-04-28 4.62 4.62 4.57 4.57 0.8M
2023-04-27 4.61 4.70 4.56 4.62 3.8M
2023-04-26 4.60 4.63 4.57 4.58 3.2M
2023-04-25 4.58 4.63 4.56 4.62 3.6M
2023-04-20 4.74 4.74 4.54 4.55 2.2M
2023-04-19 4.64 4.71 4.61 4.66 1.2M
2023-04-18 4.75 4.75 4.65 4.66 1.2M
2023-04-17 4.63 4.76 4.60 4.75 3.3M
2023-04-14 4.61 4.62 4.60 4.61 2.0M
2023-04-13 4.62 4.66 4.61 4.61 1.7M
2023-04-12 4.66 4.70 4.61 4.61 2.6M
2023-04-11 4.61 4.66 4.58 4.66 3.3M
2023-04-10 4.61 4.63 4.56 4.61 0.9M
2023-04-07 4.60 4.69 4.60 4.61 1.4M
2023-04-06 4.68 4.68 4.60 4.64 1.1M
2023-04-05 4.62 4.69 4.58 4.62 2.3M
2023-04-04 4.59 4.71 4.58 4.65 1.8M
2023-04-03 4.66 4.71 4.62 4.63 1.4M
2023-03-31 4.66 4.66 4.62 4.62 1.0M
2023-03-30 4.55 4.69 4.55 4.62 1.7M
2023-03-29 4.49 4.58 4.49 4.55 3.0M
2023-03-28 4.44 4.54 4.44 4.54 1.8M
2023-03-27 4.46 4.52 4.45 4.49 2.4M
2023-03-24 4.41 4.50 4.41 4.47 3.7M
2023-03-23 4.47 4.51 4.37 4.43 5.8M
2023-03-22 4.54 4.54 4.48 4.50 3.2M
2023-03-21 4.50 4.55 4.49 4.52 3.8M
2023-03-20 4.52 4.59 4.44 4.53 4.9M
2023-03-17 4.54 4.63 4.50 4.52 10.1M
2023-03-16 4.57 4.57 4.49 4.54 5.3M
2023-03-15 4.54 4.64 4.52 4.58 7.7M
2023-03-14 4.50 4.54 4.41 4.52 7.3M
2023-03-13 4.64 4.66 4.53 4.60 12.8M
2023-03-10 4.76 4.85 4.63 4.64 7.1M
2023-03-09 4.71 4.82 4.69 4.78 11.3M
2023-03-08 4.73 4.73 4.66 4.70 4.0M
2023-03-07 4.73 4.74 4.69 4.72 6.6M
2023-03-06 4.71 4.82 4.70 4.72 5.4M
2023-03-03 4.68 4.69 4.56 4.69 5.5M
2023-03-02 4.49 4.95 4.49 4.68 8.3M
2023-03-01 4.48 4.53 4.48 4.49 2.5M
2023-02-28 4.45 4.52 4.40 4.44 2.1M
2023-02-27 4.45 4.54 4.44 4.45 1.7M
2023-02-24 4.35 4.48 4.35 4.44 4.2M
2023-02-23 4.41 4.54 4.35 4.35 2.6M
2023-02-22 4.40 4.44 4.38 4.40 2.7M
2023-02-21 4.43 4.45 4.37 4.40 3.2M
2023-02-20 4.46 4.50 4.41 4.43 1.3M
2023-02-17 4.54 4.54 4.45 4.49 1.3M
2023-02-16 4.52 4.54 4.42 4.49 2.3M
2023-02-15 4.43 4.52 4.43 4.52 3.0M
2023-02-14 4.40 4.44 4.39 4.40 4.9M
2023-02-13 4.35 4.40 4.31 4.40 1.7M
2023-02-10 4.31 4.35 4.31 4.31 3.2M
2023-02-09 4.31 4.33 4.30 4.31 3.4M
2023-02-08 4.32 4.32 4.30 4.31 3.8M
2023-02-07 4.36 4.40 4.30 4.33 2.2M
2023-02-03 4.40 4.41 4.35 4.36 3.7M
2023-02-02 4.36 4.41 4.32 4.40 3.2M
2023-01-31 4.34 4.38 4.27 4.36 2.1M
2023-01-30 4.35 4.38 4.34 4.34 1.6M
2023-01-27 4.39 4.39 4.28 4.34 2.8M
2023-01-26 4.29 4.41 4.23 4.31 2.8M
2023-01-25 4.21 4.30 4.20 4.29 0.5M
2023-01-20 4.23 4.28 4.20 4.21 4.5M
2023-01-19 4.24 4.26 4.23 4.23 4.1M
2023-01-18 4.25 4.25 4.21 4.23 5.8M
2023-01-17 4.21 4.29 4.18 4.25 5.1M
2023-01-16 4.19 4.25 4.19 4.21 2.1M
2023-01-13 4.16 4.21 4.16 4.19 1.1M
2023-01-12 4.18 4.22 4.15 4.16 1.7M
2023-01-11 4.15 4.22 4.10 4.18 3.0M
2023-01-10 4.11 4.15 4.08 4.12 2.7M
2023-01-09 4.11 4.15 4.09 4.12 2.4M
2023-01-06 4.09 4.11 4.08 4.11 1.5M
2023-01-05 4.06 4.14 4.05 4.11 2.8M
2023-01-04 4.11 4.11 4.04 4.06 3.0M
2023-01-03 4.06 4.10 4.04 4.10 5.0M