Timberwell Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.535	0.535	0.530	0.530	0.508	4,800
2021-12-08	0.530	0.530	0.530	0.530	0.508	5,000
2021-12-06	0.555	0.570	0.550	0.570	0.547	24,600
2021-12-02	0.555	0.555	0.555	0.555	0.532	7,600
2021-12-01	0.555	0.580	0.555	0.580	0.556	8,100
2021-11-29	0.555	0.590	0.555	0.580	0.556	1,100
2021-11-26	0.570	0.590	0.565	0.590	0.566	26,100
2021-11-25	0.575	0.605	0.575	0.605	0.580	3,000
2021-11-24	0.580	0.605	0.580	0.605	0.580	1,000
2021-11-23	0.575	0.575	0.575	0.575	0.552	1,000
2021-11-19	0.590	0.610	0.590	0.610	0.585	16,000
2021-11-18	0.570	0.570	0.570	0.570	0.547	12,600
2021-11-16	0.570	0.595	0.570	0.595	0.571	28,100
2021-11-09	0.600	0.625	0.600	0.625	0.600	9,000
2021-11-08	0.590	0.600	0.590	0.590	0.566	14,500
2021-11-05	0.580	0.580	0.565	0.580	0.556	98,400
2021-11-03	0.590	0.590	0.590	0.590	0.566	15,000
2021-11-01	0.600	0.600	0.590	0.590	0.566	31,500
2021-10-29	0.610	0.610	0.605	0.605	0.580	14,000
2021-10-28	0.640	0.650	0.610	0.610	0.585	47,000
2021-10-27	0.650	0.650	0.625	0.630	0.604	33,800
2021-10-26	0.645	0.645	0.620	0.620	0.595	19,600
2021-10-25	0.615	0.645	0.615	0.645	0.619	20,000

← NewerPage 13 of 13 · 743 trading days

Stock splits

No stock splits on record.

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.