Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.530	0.530	0.530	0.530	0.530	4,400
2023-02-21	0.540	0.560	0.540	0.560	0.560	2,300
2023-02-20	0.535	0.565	0.535	0.565	0.565	10,100
2023-02-17	0.550	0.550	0.550	0.550	0.550	1,000
2023-02-16	0.540	0.570	0.535	0.570	0.570	4,100
2023-02-15	0.540	0.565	0.520	0.565	0.565	42,200
2023-02-14	0.505	0.505	0.505	0.505	0.505	2,000
2023-02-13	0.505	0.505	0.505	0.505	0.505	2,100
2023-02-10	0.515	0.515	0.515	0.515	0.515	900
2023-02-07	0.515	0.515	0.515	0.515	0.515	15,100
2023-02-02	0.510	0.540	0.510	0.540	0.540	1,300
2023-01-31	0.490	0.490	0.490	0.490	0.490	2,500
2023-01-30	0.520	0.520	0.520	0.520	0.520	800
2023-01-27	0.520	0.530	0.520	0.520	0.520	25,900
2023-01-26	0.510	0.510	0.510	0.510	0.510	14,500
2023-01-17	0.505	0.505	0.490	0.490	0.490	20,000
2023-01-13	0.505	0.505	0.505	0.505	0.505	8,000
2023-01-11	0.500	0.500	0.500	0.500	0.500	10,000
2023-01-05	0.485	0.500	0.485	0.500	0.500	17,700
2022-12-20	0.485	0.520	0.485	0.520	0.520	1,400
2022-12-19	0.520	0.520	0.520	0.520	0.520	15,000
2022-12-16	0.500	0.505	0.500	0.505	0.505	6,000
2022-12-15	0.505	0.505	0.505	0.505	0.505	11,500
2022-12-13	0.500	0.500	0.500	0.500	0.500	3,000
2022-12-12	0.500	0.500	0.500	0.500	0.500	2,000
2022-12-09	0.500	0.500	0.500	0.500	0.500	4,100
2022-12-08	0.500	0.525	0.500	0.505	0.505	7,000
2022-12-07	0.500	0.565	0.500	0.540	0.540	66,000
2022-12-02	0.470	0.470	0.470	0.470	0.470	16,000
2022-12-01	0.490	0.490	0.470	0.470	0.470	10,200
2022-11-21	0.450	0.450	0.450	0.450	0.450	3,000
2022-11-17	0.470	0.470	0.460	0.460	0.460	5,000
2022-11-16	0.465	0.465	0.465	0.465	0.465	10,000
2022-11-15	0.455	0.455	0.455	0.455	0.455	5,400
2022-11-14	0.460	0.460	0.460	0.460	0.460	1,000
2022-11-11	0.455	0.460	0.455	0.460	0.460	2,500
2022-11-10	0.450	0.450	0.450	0.450	0.450	1,000
2022-11-07	0.490	0.490	0.450	0.450	0.450	25,500
2022-11-03	0.450	0.500	0.445	0.500	0.500	29,000
2022-11-01	0.445	0.445	0.445	0.445	0.445	4,500
2022-10-31	0.515	0.515	0.505	0.510	0.510	17,900
2022-10-28	0.445	0.520	0.440	0.520	0.520	17,900
2022-10-11	0.460	0.460	0.460	0.460	0.460	5,000
2022-10-03	0.460	0.460	0.460	0.460	0.460	10,000
2022-09-30	0.465	0.465	0.465	0.465	0.465	2,000
2022-09-26	0.465	0.465	0.465	0.465	0.465	8,300
2022-09-23	0.470	0.470	0.470	0.470	0.470	2,500
2022-09-22	0.470	0.470	0.470	0.470	0.470	4,000
2022-09-13	0.490	0.490	0.490	0.490	0.490	1,400
2022-09-12	0.490	0.490	0.490	0.490	0.490	100
2022-09-07	0.490	0.490	0.490	0.490	0.470	1,000
2022-09-05	0.490	0.490	0.485	0.485	0.465	20,000
2022-09-01	0.520	0.520	0.505	0.505	0.484	12,100
2022-08-30	0.525	0.555	0.520	0.520	0.499	1,900
2022-08-29	0.530	0.565	0.530	0.530	0.508	78,500
2022-08-26	0.570	0.570	0.530	0.565	0.542	61,700
2022-08-25	0.540	0.540	0.520	0.520	0.499	11,000
2022-08-22	0.525	0.540	0.510	0.540	0.518	62,100
2022-08-19	0.530	0.570	0.530	0.570	0.547	22,100
2022-08-18	0.525	0.580	0.525	0.580	0.556	3,100

← NewerPage 10 of 13 · 741 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-09	0.0200 MYR
2019-05-31	0.0200 MYR

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