Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.370	0.370	0.365	0.365	0.365	6,500
2025-05-21	0.360	0.370	0.360	0.370	0.370	18,500
2025-05-20	0.490	0.490	0.490	0.490	0.490	0
2025-05-19	0.490	0.490	0.490	0.490	0.490	0
2025-05-16	0.490	0.490	0.490	0.490	0.490	0
2025-05-15	0.490	0.490	0.490	0.490	0.490	0
2025-05-14	0.490	0.490	0.490	0.490	0.490	0
2025-05-13	0.490	0.490	0.490	0.490	0.490	0
2025-05-09	0.490	0.490	0.490	0.490	0.490	0
2025-05-08	0.490	0.490	0.490	0.490	0.490	0
2025-05-07	0.490	0.490	0.490	0.490	0.490	0
2025-05-06	0.490	0.490	0.490	0.490	0.490	0
2025-05-05	0.490	0.490	0.490	0.490	0.490	0
2025-05-02	0.490	0.490	0.490	0.490	0.490	0
2025-04-30	0.490	0.490	0.490	0.490	0.490	0
2025-04-29	0.490	0.490	0.490	0.490	0.490	0
2025-04-28	0.490	0.490	0.490	0.490	0.490	0
2025-04-25	0.490	0.490	0.490	0.490	0.490	0
2025-04-24	0.490	0.490	0.490	0.490	0.490	0
2025-04-23	0.490	0.490	0.490	0.490	0.490	0
2025-04-22	0.490	0.490	0.490	0.490	0.490	0
2025-04-21	0.490	0.490	0.490	0.490	0.490	0
2025-04-18	0.475	0.500	0.470	0.490	0.490	11,000
2025-04-17	0.360	0.500	0.360	0.475	0.475	17,800
2025-04-16	0.360	0.360	0.360	0.360	0.360	0
2025-04-15	0.360	0.360	0.360	0.360	0.360	0
2025-04-14	0.360	0.360	0.360	0.360	0.360	0
2025-04-11	0.320	0.360	0.320	0.360	0.360	5,000
2025-04-03	0.320	0.360	0.320	0.360	0.360	6,000
2025-03-24	0.370	0.370	0.370	0.370	0.370	100
2025-03-21	0.325	0.370	0.325	0.370	0.370	1,500
2025-03-20	0.330	0.350	0.320	0.325	0.325	18,400
2025-03-12	0.350	0.420	0.350	0.400	0.400	11,900
2025-03-11	0.405	0.405	0.405	0.405	0.405	100
2025-03-10	0.350	0.360	0.350	0.360	0.360	3,000
2025-03-04	0.420	0.420	0.420	0.420	0.420	100
2025-03-03	0.420	0.430	0.380	0.380	0.380	6,400
2025-02-28	0.415	0.460	0.405	0.420	0.420	33,100
2025-02-20	0.500	0.510	0.500	0.510	0.510	5,000
2025-02-19	0.515	0.515	0.490	0.505	0.505	12,100
2025-02-18	0.450	0.490	0.450	0.455	0.455	13,000
2025-01-22	0.500	0.520	0.500	0.520	0.520	200
2025-01-21	0.415	0.520	0.405	0.490	0.490	32,000
2024-12-19	0.525	0.525	0.525	0.525	0.525	100
2024-11-12	0.535	0.535	0.535	0.535	0.535	100
2024-10-29	0.495	0.495	0.495	0.495	0.495	2,000
2024-10-16	0.425	0.500	0.420	0.500	0.500	1,100
2024-10-15	0.425	0.500	0.425	0.500	0.500	5,100
2024-10-14	0.430	0.500	0.425	0.500	0.500	1,800
2024-10-03	0.450	0.450	0.450	0.450	0.450	2,000
2024-09-24	0.440	0.440	0.430	0.430	0.430	5,000
2024-09-18	0.440	0.440	0.440	0.440	0.440	20,000
2024-09-13	0.445	0.445	0.445	0.445	0.445	1,000
2024-09-10	0.440	0.490	0.440	0.485	0.485	18,200
2024-09-06	0.450	0.490	0.450	0.490	0.490	8,800
2024-08-29	0.450	0.490	0.450	0.490	0.490	1,800
2024-08-23	0.460	0.460	0.460	0.460	0.460	14,900
2024-08-22	0.460	0.490	0.460	0.490	0.490	4,100
2024-08-19	0.460	0.460	0.460	0.460	0.460	15,000
2024-08-16	0.460	0.465	0.460	0.465	0.465	2,000

← NewerPage 7 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.