Timberwell Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.13	2.16	2.13	2.13	2.13	-	527,200
Sep 17, 2026	2.14	2.16	2.10	2.13	2.13	-0.93%	670,400
Sep 15, 2026	2.16	2.17	2.13	2.15	2.15	-0.46%	860,700
Sep 14, 2026	2.14	2.17	2.13	2.16	2.16	0.93%	549,700
Sep 11, 2026	2.16	2.16	2.13	2.14	2.14	-0.93%	589,500
Sep 10, 2026	2.17	2.18	2.15	2.16	2.16	-0.92%	525,600
Sep 9, 2026	2.16	2.19	2.15	2.18	2.18	0.93%	903,000
Sep 8, 2026	2.13	2.16	2.13	2.16	2.16	0.93%	635,200
Sep 7, 2026	2.12	2.15	2.11	2.14	2.14	0.94%	676,000
Sep 4, 2026	2.12	2.13	2.09	2.12	2.12	-	823,900
Sep 3, 2026	2.05	2.14	2.05	2.12	2.12	3.41%	1,111,100
Sep 2, 2026	2.02	2.05	2.02	2.05	2.05	1.99%	590,800
Sep 1, 2026	2.00	2.03	1.98	2.01	2.01	0.50%	635,500
Aug 28, 2026	1.99	2.01	1.99	2.00	2.00	1.01%	546,100
Aug 27, 2026	1.95	1.99	1.95	1.98	1.98	1.54%	1,065,000
Aug 26, 2026	1.91	1.96	1.90	1.95	1.95	2.09%	974,800
Aug 24, 2026	1.93	1.94	1.91	1.91	1.91	-2.05%	529,800
Aug 21, 2026	1.95	1.98	1.92	1.95	1.95	0.52%	930,500
Aug 20, 2026	1.89	1.96	1.89	1.94	1.94	2.11%	651,900
Aug 19, 2026	1.89	1.90	1.86	1.90	1.90	0.53%	656,200
Aug 18, 2026	1.85	1.89	1.83	1.89	1.89	2.16%	839,400
Aug 17, 2026	1.85	1.86	1.84	1.85	1.85	-	606,600
Aug 14, 2026	1.88	1.89	1.85	1.85	1.85	-2.63%	878,100
Aug 13, 2026	1.90	1.91	1.89	1.90	1.90	-0.52%	551,000
Aug 12, 2026	1.88	1.92	1.88	1.91	1.91	1.60%	438,200
Aug 11, 2026	1.89	1.91	1.88	1.88	1.88	-1.05%	567,400
Aug 10, 2026	1.90	1.91	1.87	1.90	1.90	0.53%	635,600
Aug 7, 2026	1.90	1.92	1.89	1.89	1.89	-1.05%	499,100
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