Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.540	0.540	0.520	0.520	0.499	11,000
2022-08-22	0.525	0.540	0.510	0.540	0.518	62,100
2022-08-19	0.530	0.570	0.530	0.570	0.547	22,100
2022-08-18	0.525	0.580	0.525	0.580	0.556	3,100
2022-08-16	0.570	0.600	0.530	0.590	0.566	62,200
2022-08-15	0.545	0.580	0.545	0.570	0.547	44,600
2022-08-04	0.490	0.520	0.490	0.520	0.499	200
2022-07-29	0.515	0.520	0.515	0.520	0.499	33,100
2022-07-18	0.465	0.520	0.465	0.520	0.499	600
2022-07-14	0.475	0.520	0.470	0.520	0.499	21,100
2022-07-01	0.485	0.520	0.485	0.500	0.480	6,400
2022-06-29	0.505	0.510	0.480	0.495	0.475	57,500
2022-06-28	0.480	0.480	0.480	0.480	0.460	200
2022-06-27	0.505	0.505	0.500	0.500	0.480	18,000
2022-06-24	0.490	0.490	0.490	0.490	0.470	1,500
2022-06-21	0.515	0.515	0.515	0.515	0.494	22,000
2022-06-20	0.515	0.515	0.515	0.515	0.494	4,500
2022-06-17	0.515	0.515	0.515	0.515	0.494	10,000
2022-06-16	0.530	0.530	0.515	0.515	0.494	2,900
2022-06-14	0.515	0.515	0.515	0.515	0.494	11,000
2022-06-13	0.515	0.515	0.515	0.515	0.494	12,000
2022-06-08	0.530	0.530	0.530	0.530	0.508	10,000
2022-06-07	0.530	0.535	0.525	0.535	0.513	16,400
2022-06-03	0.530	0.550	0.530	0.550	0.528	5,100
2022-06-02	0.530	0.530	0.525	0.525	0.504	15,000
2022-06-01	0.535	0.535	0.525	0.525	0.504	19,300
2022-05-31	0.575	0.575	0.570	0.570	0.547	5,000
2022-05-27	0.590	0.590	0.555	0.580	0.556	14,200
2022-05-26	0.565	0.565	0.560	0.560	0.537	4,000
2022-05-25	0.585	0.585	0.565	0.570	0.547	73,700
2022-05-24	0.620	0.625	0.580	0.620	0.595	24,300
2022-05-20	0.610	0.610	0.580	0.580	0.556	5,100
2022-05-18	0.585	0.620	0.585	0.620	0.595	33,000
2022-05-17	0.625	0.625	0.625	0.625	0.600	5,000
2022-05-13	0.570	0.625	0.570	0.625	0.600	9,500
2022-05-12	0.575	0.575	0.570	0.570	0.547	11,200
2022-05-10	0.575	0.575	0.570	0.570	0.547	3,200
2022-05-09	0.575	0.575	0.575	0.575	0.552	3,000
2022-05-05	0.580	0.580	0.580	0.580	0.556	1,000
2022-04-29	0.600	0.600	0.600	0.600	0.576	9,000
2022-04-26	0.595	0.595	0.590	0.590	0.566	20,000
2022-04-25	0.600	0.600	0.590	0.590	0.566	16,300
2022-04-22	0.615	0.615	0.605	0.605	0.580	23,200
2022-04-21	0.640	0.640	0.615	0.615	0.590	12,000
2022-04-18	0.610	0.610	0.600	0.600	0.576	30,000
2022-04-15	0.620	0.620	0.610	0.610	0.585	21,000
2022-04-13	0.620	0.620	0.620	0.620	0.595	8,000
2022-04-12	0.610	0.610	0.610	0.610	0.585	6,000
2022-04-11	0.615	0.615	0.615	0.615	0.590	21,200
2022-04-08	0.615	0.640	0.615	0.640	0.614	15,800
2022-04-07	0.610	0.610	0.610	0.610	0.585	2,000
2022-04-06	0.600	0.610	0.600	0.610	0.585	16,100
2022-04-05	0.610	0.630	0.610	0.620	0.595	17,400
2022-04-04	0.650	0.650	0.650	0.650	0.624	10,500
2022-04-01	0.620	0.620	0.600	0.605	0.580	29,100
2022-03-31	0.620	0.685	0.620	0.640	0.614	23,300
2022-03-30	0.590	0.620	0.590	0.600	0.576	5,200
2022-03-29	0.590	0.590	0.590	0.590	0.566	10,000
2022-03-28	0.600	0.600	0.600	0.600	0.576	6,400
2022-03-25	0.600	0.610	0.600	0.600	0.576	15,000

← NewerPage 11 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.