KLSE:TIENWAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.66	0.68	0.66	0.67	0.67	-2.92%	5,800
Oct 12, 2026	0.69	0.69	0.66	0.69	0.69	-0.72%	2,200
Oct 8, 2026	0.66	0.69	0.66	0.69	0.69	-0.29%	58,700
Oct 7, 2026	0.72	0.73	0.72	0.72	0.69	-0.69%	240,100
Oct 6, 2026	0.72	0.73	0.72	0.73	0.70	-	32,300
Oct 5, 2026	0.72	0.73	0.72	0.73	0.70	0.69%	52,800
Oct 2, 2026	0.73	0.73	0.72	0.72	0.69	1.41%	34,000
Oct 1, 2026	0.71	0.71	0.71	0.71	0.68	1.43%	13,500
Sep 30, 2026	0.73	0.73	0.70	0.70	0.67	-1.41%	7,000
Sep 29, 2026	0.71	0.71	0.71	0.71	0.68	-2.07%	56,600
Sep 28, 2026	0.73	0.73	0.71	0.73	0.70	3.57%	135,000
Sep 25, 2026	0.71	0.71	0.70	0.70	0.67	-0.71%	20,000
Sep 24, 2026	0.71	0.71	0.71	0.71	0.68	-	3,200
Sep 22, 2026	0.72	0.72	0.71	0.71	0.68	-2.08%	900
Sep 18, 2026	0.72	0.72	0.72	0.72	0.69	0.70%	900
Sep 17, 2026	0.72	0.72	0.72	0.72	0.69	0.70%	100
Sep 14, 2026	0.71	0.71	0.71	0.71	0.68	-0.70%	18,000
Sep 10, 2026	0.72	0.75	0.72	0.72	0.69	-	36,800
Sep 4, 2026	0.72	0.72	0.72	0.72	0.69	-	3,900
Sep 3, 2026	0.72	0.72	0.72	0.72	0.69	-2.72%	10,000
Sep 1, 2026	0.74	0.74	0.74	0.74	0.71	2.08%	4,900
Aug 28, 2026	0.74	0.74	0.72	0.72	0.69	-5.26%	4,000
Aug 27, 2026	0.76	0.76	0.76	0.76	0.73	6.29%	10,500
Aug 26, 2026	0.72	0.72	0.72	0.72	0.69	-0.69%	2,000
Aug 21, 2026	0.72	0.72	0.72	0.72	0.69	-	17,100
Aug 19, 2026	0.73	0.74	0.72	0.72	0.69	-1.37%	17,000
Aug 18, 2026	0.73	0.73	0.73	0.73	0.70	-1.35%	900
Aug 17, 2026	0.73	0.74	0.73	0.74	0.71	1.37%	7,300
Aug 14, 2026	0.73	0.74	0.73	0.73	0.70	-	43,100
Aug 13, 2026	0.73	0.74	0.73	0.73	0.70	-	152,000
Aug 12, 2026	0.73	0.73	0.73	0.73	0.70	0.69%	151,500
Aug 6, 2026	0.73	0.73	0.73	0.73	0.70	-0.68%	6,000
Aug 3, 2026	0.76	0.76	0.73	0.73	0.70	-	12,000
Jul 31, 2026	0.73	0.73	0.73	0.73	0.70	-2.67%	6,300
Jul 29, 2026	0.75	0.75	0.75	0.75	0.72	-	1,500
Jul 28, 2026	0.75	0.75	0.75	0.75	0.72	1.35%	5,000
Jul 27, 2026	0.74	0.74	0.74	0.74	0.71	-	61,000
Jul 24, 2026	0.74	0.74	0.74	0.74	0.71	0.68%	5,200
Jul 23, 2026	0.74	0.74	0.74	0.74	0.71	-5.77%	6,900
Jul 22, 2026	0.78	0.78	0.78	0.78	0.75	9.09%	100
Jul 21, 2026	0.76	0.76	0.72	0.72	0.69	-9.49%	3,600
Jul 13, 2026	0.79	0.79	0.79	0.79	0.76	6.76%	100
Jul 10, 2026	0.73	0.74	0.73	0.74	0.71	2.07%	59,300
Jul 8, 2026	0.74	0.74	0.73	0.73	0.70	0.42%	10,800
Jul 7, 2026	0.75	0.76	0.75	0.75	0.69	-1.32%	71,100
Jul 6, 2026	0.76	0.76	0.76	0.76	0.70	1.33%	16,900
Jun 30, 2026	0.75	0.75	0.75	0.75	0.69	-	3,900
Jun 29, 2026	0.75	0.75	0.75	0.75	0.69	-1.96%	21,000
Jun 26, 2026	0.77	0.77	0.77	0.77	0.71	-	1,000
Jun 22, 2026	0.77	0.77	0.77	0.77	0.71	-	2,900