KLSE:TIENWAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	-	4,600
Jan 26, 2026	0.80	0.80	0.79	0.79	0.79	-	12,000
Jan 23, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	800
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	-	800
Jan 20, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	12,100
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-	16,200
Jan 16, 2026	0.80	0.80	0.80	0.80	0.80	-1.84%	5,000
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	1.87%	3,000
Jan 13, 2026	0.79	0.80	0.79	0.80	0.80	-	6,100
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	10,000
Jan 9, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	200
Jan 8, 2026	0.79	0.85	0.79	0.81	0.81	4.52%	11,700
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	43,100
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	-	13,600
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Dec 31, 2025	0.78	0.78	0.78	0.78	0.78	-3.11%	3,000
Dec 19, 2025	0.80	0.81	0.80	0.81	0.81	3.87%	2,500
Dec 18, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	2,000
Dec 17, 2025	0.82	0.82	0.77	0.77	0.77	-6.10%	200
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	51,000
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-	31,900
Dec 12, 2025	0.82	0.82	0.82	0.82	0.82	-	100
Dec 11, 2025	0.82	0.82	0.82	0.82	0.82	-	12,500
Dec 10, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	14,400
Dec 9, 2025	0.81	0.82	0.81	0.82	0.82	-0.61%	20,000
Dec 3, 2025	0.78	0.82	0.78	0.82	0.82	3.80%	6,700
Dec 1, 2025	0.80	0.80	0.79	0.79	0.79	-	7,500
Nov 28, 2025	0.81	0.81	0.79	0.79	0.79	0.64%	2,000
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	-	15,000
Nov 20, 2025	0.81	0.81	0.79	0.79	0.79	-3.68%	19,800
Nov 19, 2025	0.82	0.82	0.82	0.82	0.82	-	28,000
Nov 18, 2025	0.80	0.82	0.79	0.82	0.82	-	8,600
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	-	5,000
Nov 5, 2025	0.82	0.82	0.82	0.82	0.82	-1.81%	6,300
Nov 3, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	1,500
Oct 30, 2025	0.80	0.80	0.80	0.80	0.80	-1.84%	4,400
Oct 22, 2025	0.79	0.82	0.79	0.82	0.82	-	6,800
Oct 21, 2025	0.80	0.82	0.80	0.82	0.82	1.87%	8,000
Oct 16, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Oct 15, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	4,000
Oct 14, 2025	0.82	0.82	0.80	0.80	0.80	0.63%	35,100
Oct 10, 2025	0.81	0.81	0.78	0.79	0.79	-3.07%	26,200
Oct 9, 2025	0.82	0.82	0.82	0.82	0.82	-3.55%	35,400
Oct 8, 2025	0.83	0.85	0.82	0.85	0.82	2.42%	13,400
Oct 7, 2025	0.83	0.83	0.83	0.83	0.80	-1.20%	2,500
Oct 6, 2025	0.85	0.85	0.84	0.84	0.81	-1.76%	6,500
Oct 3, 2025	0.85	0.85	0.85	0.85	0.82	1.19%	14,100
Oct 2, 2025	0.84	0.84	0.84	0.84	0.81	-	5,800
Sep 30, 2025	0.85	0.85	0.84	0.84	0.81	0.60%	7,100
Sep 26, 2025	0.83	0.84	0.83	0.84	0.81	0.60%	13,900