Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.460	2.470	2.420	2.430	2.430	480,300
2026-10-15	2.470	2.490	2.430	2.450	2.450	429,100
2026-10-14	2.420	2.530	2.420	2.480	2.480	451,200
2026-10-13	2.340	2.420	2.330	2.420	2.420	554,900
2026-10-12	2.300	2.340	2.300	2.340	2.340	471,700
2026-10-09	2.270	2.300	2.260	2.290	2.290	377,000
2026-10-08	2.280	2.280	2.240	2.270	2.270	443,600
2026-10-07	2.330	2.330	2.280	2.300	2.300	593,900
2026-10-06	2.270	2.330	2.260	2.330	2.330	500,100
2026-10-05	2.250	2.280	2.240	2.270	2.270	609,300
2026-10-02	2.220	2.250	2.210	2.250	2.250	708,500
2026-10-01	2.230	2.230	2.210	2.210	2.210	464,400
2026-09-30	2.220	2.250	2.220	2.220	2.220	539,500
2026-09-29	2.240	2.240	2.190	2.220	2.220	722,300
2026-09-28	2.240	2.270	2.240	2.240	2.240	350,100
2026-09-25	2.250	2.280	2.230	2.240	2.240	554,100
2026-09-24	2.250	2.260	2.220	2.260	2.260	753,300
2026-09-23	2.240	2.260	2.210	2.260	2.260	398,400
2026-09-22	2.160	2.260	2.160	2.240	2.240	600,400
2026-09-21	2.130	2.160	2.120	2.150	2.150	678,600
2026-09-18	2.130	2.160	2.130	2.130	2.130	527,200
2026-09-17	2.140	2.160	2.100	2.130	2.130	670,400
2026-09-16	2.150	2.150	2.150	2.150	2.150	0
2026-09-15	2.160	2.170	2.130	2.150	2.150	860,700
2026-09-14	2.140	2.170	2.130	2.160	2.160	549,700
2026-09-11	2.160	2.160	2.130	2.140	2.140	589,500
2026-09-10	2.170	2.180	2.150	2.160	2.160	525,600
2026-09-09	2.160	2.190	2.150	2.180	2.180	903,000
2026-09-08	2.130	2.160	2.130	2.160	2.160	635,200
2026-09-07	2.120	2.150	2.110	2.140	2.140	676,000
2026-09-04	2.120	2.130	2.090	2.120	2.120	823,900
2026-09-03	2.050	2.140	2.050	2.120	2.120	1,111,100
2026-09-02	2.020	2.050	2.020	2.050	2.050	590,800
2026-09-01	2.000	2.030	1.980	2.010	2.010	635,500
2026-08-31	2.000	2.000	2.000	2.000	2.000	0
2026-08-28	1.990	2.010	1.990	2.000	2.000	546,100
2026-08-27	1.950	1.990	1.950	1.980	1.980	1,065,000
2026-08-26	1.910	1.960	1.900	1.950	1.950	974,800
2026-08-25	1.910	1.910	1.910	1.910	1.910	0
2026-08-24	1.930	1.940	1.910	1.910	1.910	529,800
2026-08-21	1.950	1.980	1.920	1.950	1.950	930,500
2026-08-20	1.890	1.960	1.890	1.940	1.940	651,900
2026-08-19	1.890	1.900	1.860	1.900	1.900	656,200
2026-08-18	1.850	1.890	1.830	1.890	1.890	839,400
2026-08-17	1.850	1.860	1.840	1.850	1.850	606,600
2026-08-14	1.880	1.890	1.850	1.850	1.850	878,100
2026-08-13	1.900	1.910	1.890	1.900	1.900	551,000
2026-08-12	1.880	1.920	1.880	1.910	1.910	438,200
2026-08-11	1.890	1.910	1.880	1.880	1.880	567,400
2026-08-10	1.900	1.910	1.870	1.900	1.900	635,600
2026-08-07	1.900	1.920	1.890	1.890	1.890	499,100
2026-08-06	1.890	1.910	1.870	1.910	1.910	547,200
2026-08-05	1.910	1.950	1.880	1.900	1.900	623,500
2026-08-04	1.870	1.930	1.870	1.910	1.910	590,600
2026-08-03	1.850	1.870	1.840	1.870	1.870	585,500
2026-07-31	1.830	1.860	1.820	1.850	1.850	726,100
2026-07-30	1.820	1.840	1.800	1.830	1.830	580,100
2026-07-29	1.820	1.850	1.810	1.820	1.820	502,200
2026-07-28	1.840	1.840	1.820	1.820	1.820	699,900
2026-07-27	1.850	1.850	1.780	1.840	1.840	844,300

Page 1 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.