Timberwell Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	0.68	0.71	0.67	0.71	0.71	3.68%	162,600
Dec 24, 2025	0.69	0.69	0.67	0.68	0.68	-	103,900
Dec 23, 2025	0.69	0.71	0.67	0.68	0.68	0.74%	151,800
Dec 22, 2025	0.60	0.71	0.60	0.68	0.68	15.38%	494,000
Dec 19, 2025	0.50	0.60	0.50	0.59	0.59	17.00%	270,400
Dec 18, 2025	0.49	0.50	0.48	0.50	0.50	2.04%	120,400
Dec 17, 2025	0.48	0.49	0.48	0.49	0.49	3.16%	38,600
Dec 16, 2025	0.47	0.48	0.44	0.48	0.48	3.26%	45,500
Dec 15, 2025	0.45	0.46	0.45	0.46	0.46	-	6,000
Dec 12, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	6,500
Dec 11, 2025	0.48	0.48	0.45	0.48	0.48	-	14,700
Dec 10, 2025	0.45	0.48	0.42	0.48	0.48	-	17,600
Dec 9, 2025	0.45	0.48	0.44	0.48	0.48	2.13%	6,600
Dec 8, 2025	0.45	0.47	0.43	0.47	0.47	-1.05%	9,600
Dec 5, 2025	0.45	0.48	0.44	0.48	0.48	1.06%	10,100
Dec 4, 2025	0.45	0.47	0.44	0.47	0.47	4.44%	4,000
Dec 3, 2025	0.45	0.45	0.45	0.45	0.45	-5.26%	2,500
Dec 2, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	6,100
Dec 1, 2025	0.48	0.51	0.44	0.48	0.48	-4.95%	34,500
Nov 28, 2025	0.45	0.51	0.45	0.51	0.51	1.00%	1,800
Nov 27, 2025	0.47	0.52	0.47	0.50	0.50	8.70%	40,100
Nov 26, 2025	0.40	0.47	0.40	0.46	0.46	15.00%	34,300
Nov 25, 2025	0.35	0.40	0.35	0.40	0.40	11.11%	28,200
Nov 24, 2025	0.35	0.36	0.34	0.36	0.36	28.57%	28,300
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-	100
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	-	400
Nov 14, 2025	0.30	0.30	0.28	0.28	0.28	-13.85%	4,000
Nov 11, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	11,600
Nov 7, 2025	0.26	0.32	0.26	0.32	0.32	-	1,100