Timberwell Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	1,339,400
Mar 11, 2026	0.89	0.90	0.89	0.90	0.90	-	243,400
Mar 10, 2026	0.89	0.90	0.89	0.90	0.90	-0.56%	518,900
Mar 9, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	766,800
Mar 6, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	724,100
Mar 5, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	1,099,400
Mar 4, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	671,600
Mar 3, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	766,200
Mar 2, 2026	0.90	0.90	0.90	0.90	0.90	-	2,013,900
Feb 27, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	237,400
Feb 26, 2026	0.90	0.91	0.90	0.90	0.90	1.69%	659,700
Feb 25, 2026	0.87	0.90	0.87	0.89	0.89	1.72%	539,100
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	-	71,400
Feb 23, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	40,900
Feb 20, 2026	0.86	0.87	0.86	0.87	0.87	-	194,900
Feb 19, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	47,000
Feb 16, 2026	0.86	0.86	0.86	0.86	0.86	-	2,000
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	-	76,700
Feb 12, 2026	0.86	0.86	0.86	0.86	0.86	-	23,500
Feb 11, 2026	0.87	0.87	0.86	0.86	0.86	0.58%	87,700
Feb 10, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	83,500
Feb 9, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	90,100
Feb 6, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	147,100
Feb 5, 2026	0.86	0.90	0.86	0.89	0.89	4.12%	363,500
Feb 4, 2026	0.85	0.86	0.85	0.85	0.85	-	21,500
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-	81,900
Jan 30, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	121,800
Jan 29, 2026	0.83	0.84	0.83	0.83	0.83	-	166,500
Jan 28, 2026	0.83	0.83	0.82	0.83	0.83	-	44,100
Jan 27, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	62,000
Jan 26, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	79,000
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	23,000
Jan 22, 2026	0.80	0.88	0.80	0.88	0.88	10.00%	361,800
Jan 21, 2026	0.80	0.81	0.79	0.80	0.80	0.63%	246,700
Jan 20, 2026	0.80	0.80	0.79	0.80	0.80	-	158,200
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-	42,500
Jan 16, 2026	0.80	0.81	0.80	0.80	0.80	0.63%	137,100
Jan 15, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	115,500
Jan 14, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	97,900
Jan 13, 2026	0.79	0.81	0.79	0.79	0.79	-	113,800
Jan 12, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	131,800
Jan 9, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	195,500
Jan 8, 2026	0.75	0.79	0.75	0.78	0.78	5.41%	277,500
Jan 7, 2026	0.81	0.81	0.74	0.74	0.74	-9.20%	173,000
Jan 6, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	149,100
Jan 5, 2026	0.78	0.81	0.76	0.81	0.81	3.21%	285,500
Jan 2, 2026	0.76	0.79	0.75	0.78	0.78	4.00%	340,400
Dec 31, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	185,300
Dec 30, 2025	0.68	0.75	0.68	0.75	0.75	4.93%	520,400
Dec 29, 2025	0.71	0.72	0.68	0.71	0.71	0.71%	536,700