Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	1.380	1.390	1.360	1.390	1.390	59,600
2026-05-07	1.310	1.370	1.310	1.360	1.360	102,400
2026-05-06	1.310	1.340	1.280	1.320	1.320	99,100
2026-05-05	1.260	1.300	1.260	1.300	1.300	65,600
2026-05-04	1.250	1.270	1.250	1.270	1.270	94,400
2026-05-01	1.250	1.250	1.250	1.250	1.250	0
2026-04-30	1.240	1.260	1.230	1.250	1.250	79,000
2026-04-29	1.250	1.250	1.240	1.250	1.250	65,200
2026-04-28	1.250	1.260	1.240	1.260	1.260	118,000
2026-04-27	1.240	1.260	1.240	1.260	1.260	103,900
2026-04-24	1.210	1.230	1.210	1.230	1.230	75,400
2026-04-23	1.210	1.220	1.200	1.210	1.210	139,600
2026-04-22	1.210	1.220	1.200	1.220	1.220	110,000
2026-04-21	1.200	1.220	1.200	1.220	1.220	90,500
2026-04-20	1.180	1.220	1.180	1.220	1.220	81,000
2026-04-17	1.180	1.200	1.180	1.180	1.180	98,000
2026-04-16	1.200	1.200	1.170	1.200	1.200	89,000
2026-04-15	1.200	1.200	1.190	1.200	1.200	76,200
2026-04-14	1.200	1.200	1.170	1.200	1.200	156,600
2026-04-13	1.200	1.240	1.180	1.220	1.220	89,100
2026-04-10	1.200	1.200	1.120	1.180	1.180	180,000
2026-04-09	1.150	1.240	1.150	1.240	1.240	48,900
2026-04-08	1.140	1.140	1.140	1.140	1.140	40,800
2026-04-07	1.050	1.200	1.050	1.140	1.140	100,000
2026-04-06	1.000	1.080	1.000	1.080	1.080	75,300
2026-04-03	0.970	1.000	0.970	1.000	1.000	28,000
2026-04-02	0.930	0.950	0.925	0.950	0.950	45,200
2026-04-01	0.900	0.925	0.895	0.925	0.925	51,600
2026-03-31	0.910	0.910	0.910	0.910	0.910	2,800
2026-03-30	0.905	0.910	0.905	0.910	0.910	20,500
2026-03-27	0.900	0.900	0.900	0.900	0.900	1,500
2026-03-26	0.900	0.900	0.900	0.900	0.900	53,400
2026-03-25	0.895	0.900	0.895	0.900	0.900	25,000
2026-03-24	0.905	0.905	0.900	0.900	0.900	12,700
2026-03-20	0.905	0.905	0.905	0.905	0.905	0
2026-03-19	0.890	0.905	0.885	0.905	0.905	32,900
2026-03-18	0.890	0.890	0.890	0.890	0.890	1,000
2026-03-17	0.900	0.900	0.890	0.900	0.900	934,100
2026-03-16	0.880	0.900	0.880	0.900	0.900	983,000
2026-03-13	0.890	0.900	0.890	0.895	0.895	625,600
2026-03-12	0.900	0.900	0.895	0.900	0.900	1,339,400
2026-03-11	0.890	0.900	0.890	0.895	0.895	243,400
2026-03-10	0.890	0.900	0.890	0.895	0.895	518,900
2026-03-09	0.895	0.900	0.890	0.900	0.900	766,800
2026-03-06	0.890	0.900	0.890	0.895	0.895	724,100
2026-03-05	0.890	0.900	0.885	0.890	0.890	1,099,400
2026-03-04	0.890	0.900	0.890	0.895	0.895	671,600
2026-03-03	0.900	0.900	0.890	0.890	0.890	766,200
2026-03-02	0.900	0.900	0.895	0.895	0.895	2,013,900
2026-02-27	0.900	0.900	0.895	0.895	0.895	237,400
2026-02-26	0.895	0.910	0.895	0.900	0.900	659,700
2026-02-25	0.870	0.895	0.870	0.885	0.885	539,100
2026-02-24	0.865	0.870	0.865	0.870	0.870	71,400
2026-02-23	0.865	0.870	0.865	0.870	0.870	40,900
2026-02-20	0.860	0.870	0.860	0.865	0.865	194,900
2026-02-19	0.860	0.865	0.860	0.865	0.865	47,000
2026-02-16	0.860	0.860	0.860	0.860	0.860	2,000
2026-02-13	0.860	0.860	0.860	0.860	0.860	76,700
2026-02-12	0.860	0.860	0.860	0.860	0.860	23,500
2026-02-11	0.865	0.865	0.860	0.860	0.860	87,700

← NewerPage 3 of 5 · 258 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.