Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.820	1.840	1.800	1.840	1.840	699,100
2026-07-23	1.800	1.830	1.780	1.820	1.820	828,300
2026-07-22	1.810	1.820	1.790	1.790	1.790	484,600
2026-07-21	1.820	1.840	1.810	1.820	1.820	1,040,000
2026-07-20	1.840	1.850	1.820	1.820	1.820	823,700
2026-07-17	1.820	1.850	1.820	1.840	1.840	619,300
2026-07-16	1.820	1.840	1.780	1.820	1.820	890,700
2026-07-15	1.820	1.840	1.810	1.820	1.820	702,900
2026-07-14	1.810	1.840	1.810	1.830	1.830	1,084,100
2026-07-13	1.820	1.830	1.810	1.810	1.810	1,098,300
2026-07-10	1.810	1.820	1.800	1.820	1.820	769,200
2026-07-09	1.810	1.820	1.800	1.800	1.800	565,400
2026-07-08	1.800	1.820	1.800	1.800	1.800	589,000
2026-07-07	1.810	1.830	1.800	1.800	1.800	686,800
2026-07-06	1.810	1.830	1.800	1.800	1.800	543,100
2026-07-03	1.820	1.830	1.810	1.810	1.810	492,100
2026-07-02	1.810	1.840	1.800	1.830	1.830	664,600
2026-07-01	1.830	1.860	1.800	1.820	1.820	535,600
2026-06-30	1.830	1.830	1.800	1.820	1.820	414,500
2026-06-29	1.800	1.830	1.800	1.820	1.820	490,200
2026-06-26	1.820	1.830	1.800	1.800	1.800	278,100
2026-06-25	1.820	1.820	1.800	1.800	1.800	200,100
2026-06-24	1.830	1.840	1.830	1.830	1.830	412,500
2026-06-23	1.810	1.830	1.810	1.820	1.820	418,100
2026-06-22	1.830	1.830	1.820	1.820	1.820	342,000
2026-06-19	1.830	1.840	1.830	1.830	1.830	377,700
2026-06-18	1.810	1.840	1.810	1.830	1.830	341,900
2026-06-17	1.820	1.820	1.820	1.820	1.820	0
2026-06-16	1.810	1.820	1.810	1.820	1.820	322,500
2026-06-15	1.800	1.810	1.790	1.800	1.800	239,100
2026-06-12	1.730	1.770	1.730	1.770	1.770	138,600
2026-06-11	1.740	1.750	1.730	1.730	1.730	191,900
2026-06-10	1.760	1.760	1.750	1.760	1.760	102,700
2026-06-09	1.680	1.760	1.680	1.760	1.760	271,100
2026-06-08	1.620	1.680	1.610	1.680	1.680	211,000
2026-06-05	1.500	1.620	1.500	1.600	1.600	147,900
2026-06-04	1.450	1.500	1.440	1.500	1.500	465,000
2026-06-03	1.370	1.450	1.370	1.450	1.450	165,100
2026-06-02	1.380	1.380	1.380	1.380	1.380	0
2026-06-01	1.380	1.380	1.380	1.380	1.380	0
2026-05-29	1.360	1.380	1.360	1.380	1.380	88,100
2026-05-28	1.370	1.380	1.370	1.380	1.380	59,000
2026-05-27	1.380	1.380	1.380	1.380	1.380	0
2026-05-26	1.380	1.380	1.360	1.380	1.380	152,500
2026-05-25	1.410	1.410	1.390	1.390	1.390	64,800
2026-05-22	1.450	1.450	1.400	1.400	1.400	71,200
2026-05-21	1.440	1.450	1.440	1.440	1.440	123,000
2026-05-20	1.460	1.460	1.450	1.450	1.450	87,000
2026-05-19	1.450	1.460	1.450	1.450	1.450	54,200
2026-05-18	1.500	1.500	1.450	1.450	1.450	129,000
2026-05-15	1.520	1.520	1.490	1.520	1.520	92,200
2026-05-14	1.490	1.520	1.490	1.500	1.500	61,100
2026-05-13	1.490	1.520	1.470	1.520	1.520	100,500
2026-05-12	1.500	1.500	1.460	1.500	1.500	215,500
2026-05-11	1.400	1.500	1.400	1.500	1.500	104,900
2026-05-08	1.380	1.390	1.360	1.390	1.390	59,600
2026-05-07	1.310	1.370	1.310	1.360	1.360	102,400
2026-05-06	1.310	1.340	1.280	1.320	1.320	99,100
2026-05-05	1.260	1.300	1.260	1.300	1.300	65,600
2026-05-04	1.250	1.270	1.250	1.270	1.270	94,400

← NewerPage 2 of 13 · 743 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.