Timberwell Berhad (KLSE:TIMWELL)
Malaysia · Delayed Price · Currency is MYR 1.820
0.00 (0.00%)
At close: Jun 23, 2026
Timberwell Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | - | 418,100 |
| Jun 22, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 342,000 |
| Jun 19, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 377,700 |
| Jun 18, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 341,900 |
| Jun 16, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.11% | 322,500 |
| Jun 15, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 1.69% | 239,100 |
| Jun 12, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 138,600 |
| Jun 11, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -1.70% | 191,900 |
| Jun 10, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 102,700 |
| Jun 9, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 271,100 |
| Jun 8, 2026 | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | 5.00% | 211,000 |
| Jun 5, 2026 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 6.67% | 147,900 |
| Jun 4, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 465,000 |
| Jun 3, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 5.07% | 165,100 |
| May 29, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 88,100 |
| May 28, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 59,000 |
| May 26, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 152,500 |
| May 25, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 64,800 |
| May 22, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 71,200 |
| May 21, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 123,000 |
| May 20, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 87,000 |
| May 19, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 54,200 |
| May 18, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -4.61% | 129,000 |
| May 15, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 92,200 |
| May 14, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 61,100 |
| May 13, 2026 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 100,500 |
| May 12, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 215,500 |
| May 11, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.91% | 104,900 |
| May 8, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 59,600 |
| May 7, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 102,400 |
| May 6, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 99,100 |
| May 5, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 65,600 |
| May 4, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 94,400 |
| Apr 30, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | - | 79,000 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 65,200 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 118,000 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 103,900 |
| Apr 24, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 75,400 |
| Apr 23, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 139,600 |
| Apr 22, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 110,000 |
| Apr 21, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 90,500 |
| Apr 20, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 81,000 |
| Apr 17, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 98,000 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 89,000 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 76,200 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -1.64% | 156,600 |
| Apr 13, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 89,100 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -4.84% | 180,000 |
| Apr 9, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 8.77% | 48,900 |
| Apr 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 40,800 |