Timberwell Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.480	0.480	0.480	0.480	0.480	1,000
2023-12-11	0.475	0.475	0.475	0.475	0.475	15,000
2023-11-20	0.495	0.500	0.485	0.485	0.485	5,500
2023-11-17	0.510	0.510	0.485	0.485	0.485	3,400
2023-11-16	0.510	0.510	0.510	0.510	0.510	1,300
2023-11-10	0.540	0.540	0.510	0.510	0.510	11,000
2023-11-09	0.530	0.545	0.520	0.545	0.545	12,500
2023-11-08	0.510	0.550	0.510	0.550	0.550	28,100
2023-11-07	0.510	0.510	0.510	0.510	0.510	1,000
2023-10-31	0.510	0.510	0.510	0.510	0.510	2,000
2023-10-30	0.520	0.520	0.520	0.520	0.520	2,000
2023-10-25	0.520	0.565	0.520	0.565	0.565	15,000
2023-10-24	0.490	0.575	0.490	0.575	0.575	15,000
2023-10-23	0.575	0.575	0.575	0.575	0.575	3,000
2023-10-05	0.510	0.630	0.510	0.630	0.630	33,600
2023-10-04	0.480	0.480	0.435	0.435	0.435	1,000
2023-09-27	0.510	0.510	0.510	0.510	0.510	18,000
2023-09-26	0.495	0.495	0.495	0.495	0.495	47,000
2023-09-25	0.495	0.495	0.490	0.490	0.490	11,000
2023-09-22	0.495	0.495	0.495	0.495	0.495	15,000
2023-09-21	0.500	0.500	0.495	0.495	0.495	10,000
2023-09-20	0.500	0.500	0.500	0.500	0.500	3,000
2023-09-14	0.490	0.490	0.490	0.490	0.490	9,000
2023-09-13	0.495	0.495	0.495	0.495	0.495	6,000
2023-09-07	0.495	0.495	0.495	0.495	0.495	3,000
2023-08-30	0.510	0.530	0.505	0.530	0.530	25,100
2023-08-29	0.495	0.520	0.495	0.520	0.520	10,700
2023-08-24	0.505	0.505	0.495	0.505	0.505	42,500
2023-08-22	0.510	0.510	0.510	0.510	0.510	3,000
2023-08-18	0.510	0.510	0.510	0.510	0.510	1,500
2023-08-14	0.510	0.515	0.510	0.510	0.510	25,000
2023-08-08	0.500	0.540	0.500	0.540	0.540	15,100
2023-08-07	0.550	0.550	0.500	0.550	0.550	26,200
2023-08-04	0.510	0.510	0.510	0.510	0.510	4,500
2023-07-27	0.475	0.550	0.475	0.550	0.550	14,700
2023-07-25	0.550	0.550	0.550	0.550	0.550	100
2023-07-13	0.475	0.475	0.475	0.475	0.475	500
2023-07-11	0.475	0.475	0.475	0.475	0.475	4,000
2023-07-06	0.475	0.475	0.475	0.475	0.475	8,000
2023-07-05	0.475	0.500	0.475	0.500	0.500	7,200
2023-06-16	0.480	0.480	0.480	0.480	0.480	1,000
2023-06-15	0.480	0.480	0.480	0.480	0.480	6,000
2023-06-12	0.480	0.480	0.480	0.480	0.480	10,000
2023-06-08	0.475	0.505	0.475	0.505	0.505	1,600
2023-06-01	0.475	0.510	0.475	0.505	0.505	19,600
2023-05-31	0.485	0.500	0.470	0.500	0.500	18,100
2023-05-30	0.480	0.520	0.480	0.515	0.515	13,900
2023-05-29	0.470	0.530	0.470	0.530	0.530	50,500
2023-05-25	0.470	0.470	0.465	0.465	0.465	21,400
2023-05-19	0.480	0.480	0.480	0.480	0.480	3,500
2023-05-11	0.490	0.490	0.490	0.490	0.490	3,000
2023-05-10	0.490	0.490	0.490	0.490	0.490	2,000
2023-04-14	0.520	0.520	0.520	0.520	0.520	17,800
2023-04-12	0.520	0.530	0.520	0.530	0.530	18,600
2023-03-31	0.530	0.530	0.530	0.530	0.530	4,900
2023-03-29	0.500	0.500	0.500	0.500	0.500	6,000
2023-03-28	0.500	0.500	0.500	0.500	0.500	3,200
2023-03-22	0.500	0.500	0.500	0.500	0.500	4,000
2023-03-20	0.500	0.500	0.500	0.500	0.500	5,000
2023-03-15	0.510	0.535	0.495	0.530	0.530	6,100

← NewerPage 9 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.