KLSE:TIENWAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.77	0.77	0.77	0.77	0.77	-	1,000
Jun 22, 2026	0.77	0.77	0.77	0.77	0.77	-	2,900
Jun 19, 2026	0.76	0.77	0.76	0.77	0.77	-	5,100
Jun 15, 2026	0.77	0.77	0.77	0.77	0.77	3.38%	5,000
Jun 12, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	8,000
Jun 10, 2026	0.75	0.75	0.75	0.75	0.75	-	20,000
Jun 9, 2026	0.75	0.75	0.75	0.75	0.75	-	5,000
Jun 8, 2026	0.75	0.75	0.75	0.75	0.75	-3.25%	5,000
May 28, 2026	0.77	0.77	0.77	0.77	0.77	3.36%	15,000
May 22, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	50,000
May 21, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	7,700
May 20, 2026	0.75	0.78	0.75	0.78	0.78	-1.27%	16,800
May 19, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	10,500
May 11, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
May 8, 2026	0.80	0.80	0.80	0.80	0.80	-	22,200
May 7, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	2,600
May 6, 2026	0.80	0.80	0.78	0.78	0.78	-	42,400
May 5, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	25,000
May 4, 2026	0.77	0.77	0.77	0.77	0.77	-	41,000
Apr 30, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	13,000
Apr 29, 2026	0.78	0.78	0.78	0.78	0.78	-	20,000
Apr 28, 2026	0.79	0.79	0.78	0.78	0.78	1.97%	62,200
Apr 27, 2026	0.76	0.76	0.76	0.76	0.76	-3.18%	500
Apr 24, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	17,800
Apr 23, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	5,000
Apr 22, 2026	0.75	0.75	0.75	0.75	0.75	-	5,100
Apr 21, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	3,900
Apr 20, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	4,600
Apr 16, 2026	0.75	0.75	0.75	0.75	0.75	-4.49%	14,100
Apr 14, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Apr 10, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	24,700
Apr 9, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Apr 3, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Apr 2, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	6,000
Apr 1, 2026	0.76	0.76	0.75	0.75	0.75	-1.97%	5,000
Mar 30, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	15,500
Mar 26, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	63,900
Mar 24, 2026	0.80	0.80	0.76	0.76	0.76	1.33%	1,200
Mar 18, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	1,800
Mar 17, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	100
Mar 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	26,000
Mar 12, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	3,000
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	50,300
Mar 9, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	38,000
Mar 3, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
Mar 2, 2026	0.80	0.80	0.80	0.80	0.80	-	32,300
Feb 27, 2026	0.80	0.80	0.80	0.80	0.80	-	53,000
Feb 25, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	25,000
Feb 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	76,900
Feb 20, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	3,000