Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	0.585	0.585	0.585	0.585	0.561	3,000
2022-03-16	0.590	0.590	0.585	0.590	0.566	10,700
2022-03-15	0.590	0.590	0.570	0.570	0.547	30,000
2022-03-14	0.595	0.595	0.570	0.570	0.547	34,500
2022-03-11	0.570	0.605	0.565	0.605	0.580	43,200
2022-03-10	0.590	0.615	0.590	0.610	0.585	32,700
2022-03-09	0.605	0.605	0.590	0.590	0.566	71,800
2022-03-08	0.635	0.645	0.600	0.640	0.614	141,700
2022-03-07	0.665	0.690	0.665	0.670	0.643	43,400
2022-03-04	0.660	0.665	0.630	0.665	0.638	124,700
2022-03-03	0.665	0.690	0.665	0.665	0.638	21,500
2022-03-02	0.660	0.670	0.660	0.660	0.633	71,700
2022-03-01	0.660	0.660	0.660	0.660	0.633	2,000
2022-02-28	0.680	0.680	0.660	0.660	0.633	28,300
2022-02-25	0.660	0.685	0.660	0.680	0.652	25,000
2022-02-24	0.670	0.710	0.665	0.700	0.671	34,300
2022-02-23	0.650	0.705	0.650	0.690	0.662	181,900
2022-02-22	0.685	0.685	0.650	0.655	0.628	82,100
2022-02-21	0.705	0.720	0.680	0.690	0.662	109,800
2022-02-18	0.725	0.725	0.715	0.720	0.691	65,400
2022-02-17	0.720	0.730	0.715	0.730	0.700	104,500
2022-02-16	0.725	0.735	0.705	0.720	0.691	111,100
2022-02-15	0.760	0.760	0.715	0.725	0.695	270,600
2022-02-14	0.765	0.765	0.740	0.765	0.734	81,800
2022-02-11	0.725	0.770	0.725	0.765	0.734	326,500
2022-02-10	0.780	0.780	0.745	0.750	0.719	290,200
2022-02-09	0.780	0.785	0.760	0.780	0.748	132,100
2022-02-08	0.745	0.860	0.740	0.780	0.748	1,270,300
2022-02-07	0.760	0.775	0.730	0.760	0.729	293,200
2022-02-04	0.710	0.735	0.700	0.720	0.691	295,400
2022-02-03	0.735	0.765	0.735	0.735	0.705	94,100
2022-01-31	0.765	0.775	0.735	0.770	0.739	226,700
2022-01-28	0.660	0.855	0.660	0.765	0.734	2,011,700
2022-01-27	0.700	0.700	0.680	0.680	0.652	37,500
2022-01-26	0.700	0.700	0.670	0.700	0.671	127,500
2022-01-25	0.685	0.715	0.660	0.695	0.667	194,000
2022-01-24	0.700	0.700	0.640	0.655	0.628	146,600
2022-01-21	0.625	0.785	0.625	0.700	0.671	1,265,300
2022-01-20	0.675	0.680	0.675	0.675	0.647	24,100
2022-01-19	0.690	0.690	0.620	0.675	0.647	60,300
2022-01-17	0.580	0.695	0.580	0.690	0.662	278,600
2022-01-14	0.610	0.615	0.570	0.585	0.561	93,000
2022-01-13	0.650	0.650	0.630	0.635	0.609	81,500
2022-01-12	0.645	0.680	0.640	0.645	0.619	46,500
2022-01-11	0.695	0.695	0.640	0.660	0.633	125,500
2022-01-10	0.555	0.760	0.550	0.700	0.671	928,300
2022-01-07	0.570	0.580	0.540	0.580	0.556	26,100
2021-12-31	0.560	0.580	0.520	0.580	0.556	1,500
2021-12-30	0.530	0.530	0.530	0.530	0.508	5,000
2021-12-28	0.540	0.540	0.540	0.540	0.518	1,000
2021-12-27	0.525	0.525	0.525	0.525	0.504	9,400
2021-12-23	0.525	0.525	0.525	0.525	0.504	2,000
2021-12-21	0.530	0.530	0.530	0.530	0.508	2,000
2021-12-17	0.530	0.530	0.530	0.530	0.508	500
2021-12-16	0.535	0.535	0.535	0.535	0.513	10,500
2021-12-14	0.530	0.530	0.530	0.530	0.508	2,000
2021-12-09	0.535	0.535	0.530	0.530	0.508	4,800
2021-12-08	0.530	0.530	0.530	0.530	0.508	5,000
2021-12-06	0.555	0.570	0.550	0.570	0.547	24,600
2021-12-02	0.555	0.555	0.555	0.555	0.532	7,600

← NewerPage 12 of 13 · 744 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.