KLSE:TIENWAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.76	0.76	0.72	0.72	0.72	-9.49%	3,600
Jul 13, 2026	0.79	0.79	0.79	0.79	0.79	6.76%	100
Jul 10, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	59,300
Jul 8, 2026	0.74	0.74	0.73	0.73	0.73	0.42%	10,800
Jul 7, 2026	0.75	0.76	0.75	0.75	0.72	-1.32%	71,100
Jul 6, 2026	0.76	0.76	0.76	0.76	0.73	1.33%	16,900
Jun 30, 2026	0.75	0.75	0.75	0.75	0.72	-	3,900
Jun 29, 2026	0.75	0.75	0.75	0.75	0.72	-1.96%	21,000
Jun 26, 2026	0.77	0.77	0.77	0.77	0.74	-	1,000
Jun 22, 2026	0.77	0.77	0.77	0.77	0.74	-	2,900
Jun 19, 2026	0.76	0.77	0.76	0.77	0.74	-	5,100
Jun 15, 2026	0.77	0.77	0.77	0.77	0.74	3.38%	5,000
Jun 12, 2026	0.74	0.74	0.74	0.74	0.71	-0.67%	8,000
Jun 10, 2026	0.75	0.75	0.75	0.75	0.72	-	20,000
Jun 9, 2026	0.75	0.75	0.75	0.75	0.72	-	5,000
Jun 8, 2026	0.75	0.75	0.75	0.75	0.72	-3.25%	5,000
May 28, 2026	0.77	0.77	0.77	0.77	0.74	3.36%	15,000
May 22, 2026	0.75	0.75	0.75	0.75	0.72	-1.97%	50,000
May 21, 2026	0.78	0.78	0.76	0.76	0.73	-2.56%	7,700
May 20, 2026	0.75	0.78	0.75	0.78	0.75	-1.27%	16,800
May 19, 2026	0.79	0.79	0.79	0.79	0.76	-1.25%	10,500
May 11, 2026	0.80	0.80	0.80	0.80	0.77	-	1,000
May 8, 2026	0.80	0.80	0.80	0.80	0.77	-	22,200
May 7, 2026	0.79	0.80	0.78	0.80	0.77	2.56%	2,600
May 6, 2026	0.80	0.80	0.78	0.78	0.75	-	42,400
May 5, 2026	0.78	0.78	0.78	0.78	0.75	1.30%	25,000
May 4, 2026	0.77	0.77	0.77	0.77	0.74	-	41,000
Apr 30, 2026	0.78	0.78	0.77	0.77	0.74	-0.65%	13,000
Apr 29, 2026	0.78	0.78	0.78	0.78	0.75	-	20,000
Apr 28, 2026	0.79	0.79	0.78	0.78	0.75	1.97%	62,200
Apr 27, 2026	0.76	0.76	0.76	0.76	0.73	-3.18%	500
Apr 24, 2026	0.79	0.79	0.79	0.79	0.76	0.64%	17,800
Apr 23, 2026	0.78	0.78	0.78	0.78	0.75	4.00%	5,000
Apr 22, 2026	0.75	0.75	0.75	0.75	0.72	-	5,100
Apr 21, 2026	0.75	0.75	0.75	0.75	0.72	1.35%	3,900
Apr 20, 2026	0.74	0.74	0.74	0.74	0.71	-0.67%	4,600
Apr 16, 2026	0.75	0.75	0.75	0.75	0.72	-4.49%	14,100
Apr 14, 2026	0.78	0.78	0.78	0.78	0.75	-	1,000
Apr 10, 2026	0.75	0.78	0.75	0.78	0.75	4.00%	24,700
Apr 9, 2026	0.75	0.75	0.75	0.75	0.72	-	500
Apr 3, 2026	0.75	0.75	0.75	0.75	0.72	-	1,000
Apr 2, 2026	0.75	0.75	0.75	0.75	0.72	0.67%	6,000
Apr 1, 2026	0.76	0.76	0.75	0.75	0.72	-1.97%	5,000
Mar 30, 2026	0.76	0.76	0.76	0.76	0.73	0.66%	15,500
Mar 26, 2026	0.76	0.76	0.75	0.76	0.73	-0.66%	63,900
Mar 24, 2026	0.80	0.80	0.76	0.76	0.73	1.33%	1,200
Mar 18, 2026	0.75	0.75	0.75	0.75	0.72	-6.25%	1,800
Mar 17, 2026	0.80	0.80	0.80	0.80	0.77	6.67%	100
Mar 16, 2026	0.76	0.76	0.75	0.75	0.72	-1.32%	26,000
Mar 12, 2026	0.76	0.76	0.76	0.76	0.73	-2.56%	3,000