Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-14	0.460	0.460	0.460	0.460	0.460	5,000
2024-07-25	0.480	0.515	0.480	0.515	0.515	2,000
2024-07-19	0.485	0.520	0.485	0.520	0.520	10,100
2024-07-18	0.485	0.525	0.485	0.525	0.525	2,100
2024-07-16	0.480	0.480	0.480	0.480	0.480	5,000
2024-07-15	0.480	0.480	0.480	0.480	0.480	10,400
2024-07-12	0.480	0.480	0.480	0.480	0.480	5,500
2024-07-11	0.485	0.485	0.480	0.480	0.480	10,000
2024-07-04	0.485	0.485	0.485	0.485	0.485	1,000
2024-07-02	0.485	0.485	0.485	0.485	0.485	1,000
2024-06-28	0.485	0.490	0.485	0.490	0.490	11,000
2024-06-20	0.485	0.540	0.485	0.540	0.540	23,100
2024-06-12	0.500	0.510	0.500	0.510	0.510	7,000
2024-06-11	0.480	0.505	0.480	0.505	0.505	5,100
2024-06-04	0.505	0.505	0.505	0.505	0.505	3,000
2024-05-31	0.505	0.505	0.505	0.505	0.505	26,000
2024-05-24	0.505	0.540	0.505	0.540	0.540	4,200
2024-05-15	0.500	0.540	0.500	0.540	0.540	5,100
2024-05-13	0.520	0.520	0.520	0.520	0.520	100
2024-05-08	0.485	0.485	0.485	0.485	0.485	3,000
2024-04-30	0.480	0.480	0.480	0.480	0.480	500
2024-04-25	0.480	0.480	0.480	0.480	0.480	5,000
2024-04-24	0.475	0.475	0.475	0.475	0.475	5,000
2024-04-19	0.480	0.480	0.480	0.480	0.480	2,000
2024-04-18	0.480	0.480	0.480	0.480	0.480	2,000
2024-04-16	0.480	0.480	0.480	0.480	0.480	3,000
2024-04-12	0.480	0.480	0.480	0.480	0.480	1,000
2024-04-08	0.480	0.480	0.480	0.480	0.480	3,500
2024-04-04	0.475	0.475	0.475	0.475	0.475	1,000
2024-04-02	0.475	0.475	0.475	0.475	0.475	5,500
2024-03-26	0.475	0.475	0.475	0.475	0.475	4,000
2024-03-25	0.475	0.475	0.475	0.475	0.475	1,000
2024-03-22	0.475	0.475	0.475	0.475	0.475	4,500
2024-03-20	0.475	0.475	0.475	0.475	0.475	4,000
2024-03-13	0.485	0.485	0.480	0.480	0.480	25,500
2024-03-07	0.520	0.520	0.520	0.520	0.520	3,500
2024-02-27	0.520	0.520	0.520	0.520	0.520	13,000
2024-02-23	0.520	0.520	0.520	0.520	0.520	2,000
2024-02-06	0.525	0.525	0.520	0.520	0.520	4,500
2024-02-05	0.525	0.525	0.525	0.525	0.525	27,000
2024-01-31	0.525	0.525	0.525	0.525	0.525	1,000
2024-01-29	0.525	0.525	0.525	0.525	0.525	12,000
2024-01-26	0.530	0.540	0.530	0.540	0.540	3,000
2024-01-22	0.560	0.570	0.530	0.530	0.530	47,000
2024-01-19	0.515	0.520	0.515	0.520	0.520	3,000
2024-01-17	0.550	0.560	0.520	0.520	0.520	107,700
2024-01-12	0.600	0.610	0.530	0.600	0.600	167,200
2024-01-11	0.525	0.570	0.525	0.570	0.570	50,300
2024-01-09	0.505	0.580	0.505	0.525	0.525	94,000
2024-01-08	0.535	0.540	0.535	0.540	0.540	30,000
2024-01-04	0.545	0.545	0.540	0.540	0.540	4,100
2024-01-03	0.535	0.535	0.535	0.535	0.535	19,900
2024-01-02	0.490	0.530	0.490	0.530	0.530	45,600
2023-12-29	0.485	0.530	0.485	0.530	0.530	6,900
2023-12-28	0.470	0.530	0.470	0.530	0.530	8,100
2023-12-27	0.475	0.535	0.475	0.535	0.535	2,100

← NewerPage 8 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.