Timberwell Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	1.89	1.91	1.87	1.91	1.91	0.53%	547,200
Aug 5, 2026	1.91	1.95	1.88	1.90	1.90	-0.52%	623,500
Aug 4, 2026	1.87	1.93	1.87	1.91	1.91	2.14%	590,600
Aug 3, 2026	1.85	1.87	1.84	1.87	1.87	1.08%	585,500
Jul 31, 2026	1.83	1.86	1.82	1.85	1.85	1.09%	726,100
Jul 30, 2026	1.82	1.84	1.80	1.83	1.83	0.55%	580,100
Jul 29, 2026	1.82	1.85	1.81	1.82	1.82	-	502,200
Jul 28, 2026	1.84	1.84	1.82	1.82	1.82	-1.09%	699,900
Jul 27, 2026	1.85	1.85	1.78	1.84	1.84	-	844,300
Jul 24, 2026	1.82	1.84	1.80	1.84	1.84	1.10%	699,100
Jul 23, 2026	1.80	1.83	1.78	1.82	1.82	1.68%	828,300
Jul 22, 2026	1.81	1.82	1.79	1.79	1.79	-1.65%	484,600
Jul 21, 2026	1.82	1.84	1.81	1.82	1.82	-	1,040,000
Jul 20, 2026	1.84	1.85	1.82	1.82	1.82	-1.09%	823,700
Jul 17, 2026	1.82	1.85	1.82	1.84	1.84	1.10%	619,300
Jul 16, 2026	1.82	1.84	1.78	1.82	1.82	-	890,700
Jul 15, 2026	1.82	1.84	1.81	1.82	1.82	-0.55%	702,900
Jul 14, 2026	1.81	1.84	1.81	1.83	1.83	1.10%	1,084,100
Jul 13, 2026	1.82	1.83	1.81	1.81	1.81	-0.55%	1,098,300
Jul 10, 2026	1.81	1.82	1.80	1.82	1.82	1.11%	769,200
Jul 9, 2026	1.81	1.82	1.80	1.80	1.80	-	565,400
Jul 8, 2026	1.80	1.82	1.80	1.80	1.80	-	589,000
Jul 7, 2026	1.81	1.83	1.80	1.80	1.80	-	686,800
Jul 6, 2026	1.81	1.83	1.80	1.80	1.80	-0.55%	543,100
Jul 3, 2026	1.82	1.83	1.81	1.81	1.81	-1.09%	492,100
Jul 2, 2026	1.81	1.84	1.80	1.83	1.83	0.55%	664,600
Jul 1, 2026	1.83	1.86	1.80	1.82	1.82	-	535,600
Jun 30, 2026	1.83	1.83	1.80	1.82	1.82	-	414,500
Jun 29, 2026	1.80	1.83	1.80	1.82	1.82	1.11%	490,200
Jun 26, 2026	1.82	1.83	1.80	1.80	1.80	-	278,100
Jun 25, 2026	1.82	1.82	1.80	1.80	1.80	-1.64%	200,100
Jun 24, 2026	1.83	1.84	1.83	1.83	1.83	0.55%	412,500
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