Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.850	0.855	0.850	0.850	0.850	21,500
2026-02-03	0.850	0.850	0.850	0.850	0.850	81,900
2026-01-30	0.830	0.855	0.830	0.850	0.850	121,800
2026-01-29	0.830	0.840	0.825	0.830	0.830	166,500
2026-01-28	0.830	0.830	0.820	0.830	0.830	44,100
2026-01-27	0.840	0.860	0.830	0.830	0.830	62,000
2026-01-26	0.850	0.850	0.840	0.840	0.840	79,000
2026-01-23	0.850	0.850	0.850	0.850	0.850	23,000
2026-01-22	0.800	0.880	0.800	0.880	0.880	361,800
2026-01-21	0.795	0.805	0.790	0.800	0.800	246,700
2026-01-20	0.795	0.795	0.790	0.795	0.795	158,200
2026-01-19	0.795	0.795	0.795	0.795	0.795	42,500
2026-01-16	0.795	0.805	0.795	0.795	0.795	137,100
2026-01-15	0.795	0.800	0.790	0.790	0.790	115,500
2026-01-14	0.790	0.800	0.790	0.795	0.795	97,900
2026-01-13	0.785	0.805	0.785	0.785	0.785	113,800
2026-01-12	0.790	0.790	0.785	0.785	0.785	131,800
2026-01-09	0.790	0.795	0.780	0.790	0.790	195,500
2026-01-08	0.750	0.785	0.750	0.780	0.780	277,500
2026-01-07	0.810	0.810	0.740	0.740	0.740	173,000
2026-01-06	0.810	0.820	0.805	0.815	0.815	149,100
2026-01-05	0.780	0.805	0.755	0.805	0.805	285,500
2026-01-02	0.755	0.785	0.750	0.780	0.780	340,400
2026-01-01	0.750	0.750	0.750	0.750	0.750	0
2025-12-31	0.745	0.755	0.740	0.750	0.750	185,300
2025-12-30	0.680	0.750	0.680	0.745	0.745	520,400
2025-12-29	0.710	0.715	0.675	0.710	0.710	536,700
2025-12-26	0.680	0.705	0.670	0.705	0.705	162,600
2025-12-25	0.680	0.680	0.680	0.680	0.680	0
2025-12-24	0.690	0.690	0.670	0.680	0.680	103,900
2025-12-23	0.690	0.705	0.670	0.680	0.680	151,800
2025-12-22	0.600	0.710	0.600	0.675	0.675	494,000
2025-12-19	0.500	0.600	0.500	0.585	0.585	270,400
2025-12-18	0.490	0.500	0.475	0.500	0.500	120,400
2025-12-17	0.480	0.490	0.480	0.490	0.490	38,600
2025-12-16	0.470	0.480	0.440	0.475	0.475	45,500
2025-12-15	0.450	0.460	0.450	0.460	0.460	6,000
2025-12-12	0.470	0.470	0.460	0.460	0.460	6,500
2025-12-11	0.480	0.480	0.450	0.480	0.480	14,700
2025-12-10	0.450	0.480	0.420	0.480	0.480	17,600
2025-12-09	0.450	0.480	0.440	0.480	0.480	6,600
2025-12-08	0.450	0.470	0.430	0.470	0.470	9,600
2025-12-05	0.450	0.475	0.440	0.475	0.475	10,100
2025-12-04	0.450	0.470	0.440	0.470	0.470	4,000
2025-12-03	0.450	0.450	0.450	0.450	0.450	2,500
2025-12-02	0.480	0.480	0.475	0.475	0.475	6,100
2025-12-01	0.480	0.505	0.440	0.480	0.480	34,500
2025-11-28	0.450	0.505	0.450	0.505	0.505	1,800
2025-11-27	0.470	0.515	0.470	0.500	0.500	40,100
2025-11-26	0.400	0.470	0.400	0.460	0.460	34,300
2025-11-25	0.350	0.400	0.350	0.400	0.400	28,200
2025-11-24	0.350	0.360	0.340	0.360	0.360	28,300
2025-11-21	0.280	0.280	0.280	0.280	0.280	100
2025-11-20	0.280	0.280	0.280	0.280	0.280	0
2025-11-19	0.280	0.280	0.280	0.280	0.280	0
2025-11-18	0.280	0.280	0.280	0.280	0.280	400
2025-11-17	0.280	0.280	0.280	0.280	0.280	0
2025-11-14	0.300	0.300	0.280	0.280	0.280	4,000
2025-11-13	0.325	0.325	0.325	0.325	0.325	0
2025-11-12	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 4 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.