TWL Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.035	0.040	0.035	0.040	0.040	1,251,200
2022-12-07	0.040	0.040	0.035	0.035	0.035	3,109,000
2022-12-06	0.040	0.040	0.035	0.040	0.040	1,120,600
2022-12-05	0.040	0.040	0.035	0.035	0.035	4,665,000
2022-12-02	0.040	0.040	0.035	0.035	0.035	3,993,200
2022-12-01	0.040	0.040	0.035	0.040	0.040	4,109,800
2022-11-30	0.035	0.040	0.035	0.035	0.035	6,422,300
2022-11-29	0.035	0.040	0.035	0.035	0.035	5,888,500
2022-11-25	0.040	0.040	0.035	0.035	0.035	6,650,000
2022-11-24	0.030	0.040	0.030	0.040	0.040	41,218,102
2022-11-23	0.035	0.035	0.030	0.035	0.035	6,020,500
2022-11-22	0.030	0.035	0.030	0.030	0.030	5,305,600
2022-11-21	0.035	0.035	0.030	0.035	0.035	8,262,000
2022-11-17	0.030	0.035	0.030	0.030	0.030	17,628,699
2022-11-16	0.035	0.035	0.035	0.035	0.035	8,038,600
2022-11-15	0.030	0.035	0.030	0.035	0.035	6,671,100
2022-11-14	0.035	0.035	0.030	0.035	0.035	3,600,000
2022-11-11	0.035	0.035	0.030	0.035	0.035	11,630,400
2022-11-10	0.035	0.035	0.030	0.030	0.030	11,079,200
2022-11-09	0.030	0.035	0.030	0.030	0.030	5,774,400
2022-11-08	0.035	0.035	0.030	0.030	0.030	5,280,100
2022-11-07	0.035	0.035	0.025	0.030	0.030	167,724,500
2022-11-04	0.035	0.040	0.035	0.035	0.035	12,322,400
2022-11-03	0.040	0.040	0.035	0.040	0.040	5,696,900
2022-11-02	0.035	0.040	0.035	0.040	0.040	2,731,700
2022-11-01	0.040	0.040	0.035	0.035	0.035	4,601,800
2022-10-31	0.040	0.040	0.035	0.040	0.040	3,342,100
2022-10-28	0.035	0.040	0.035	0.035	0.035	3,594,600
2022-10-27	0.035	0.040	0.035	0.035	0.035	2,378,600
2022-10-26	0.035	0.040	0.035	0.035	0.035	3,570,100
2022-10-25	0.040	0.040	0.035	0.035	0.035	6,637,600
2022-10-21	0.035	0.040	0.035	0.040	0.040	1,236,900
2022-10-20	0.035	0.040	0.035	0.040	0.040	1,726,600
2022-10-19	0.040	0.040	0.035	0.040	0.040	1,747,100
2022-10-18	0.035	0.040	0.035	0.040	0.040	1,038,000
2022-10-17	0.040	0.040	0.035	0.040	0.040	1,954,400
2022-10-14	0.040	0.040	0.040	0.040	0.040	1,283,500
2022-10-13	0.045	0.045	0.040	0.040	0.040	11,724,800
2022-10-12	0.045	0.045	0.040	0.040	0.040	1,390,800
2022-10-11	0.040	0.045	0.040	0.045	0.045	2,600,500
2022-10-07	0.045	0.045	0.040	0.040	0.040	13,766,500
2022-10-06	0.045	0.045	0.040	0.040	0.040	50,745,398
2022-10-05	0.040	0.045	0.040	0.045	0.045	39,354,500
2022-10-04	0.050	0.050	0.040	0.045	0.045	13,341,200
2022-10-03	0.045	0.050	0.045	0.050	0.050	56,291,898
2022-09-30	0.045	0.050	0.045	0.045	0.045	1,083,900
2022-09-29	0.050	0.050	0.045	0.050	0.050	289,100
2022-09-28	0.050	0.050	0.045	0.050	0.050	270,200
2022-09-27	0.050	0.050	0.045	0.050	0.050	173,100
2022-09-26	0.050	0.050	0.045	0.050	0.050	3,583,500
2022-09-23	0.050	0.055	0.050	0.050	0.050	3,367,100
2022-09-22	0.050	0.055	0.050	0.055	0.055	3,601,500
2022-09-21	0.050	0.055	0.050	0.050	0.050	5,939,600
2022-09-20	0.050	0.050	0.050	0.050	0.050	1,106,000
2022-09-19	0.050	0.055	0.045	0.050	0.050	11,153,600
2022-09-15	0.050	0.055	0.050	0.050	0.050	6,420,300
2022-09-14	0.050	0.055	0.050	0.055	0.055	145,000
2022-09-13	0.055	0.055	0.050	0.055	0.055	380,000
2022-09-12	0.055	0.055	0.050	0.055	0.055	17,752,500
2022-09-09	0.050	0.055	0.050	0.050	0.050	3,979,800

← NewerPage 17 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.