Timberwell Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	1.05	1.20	1.05	1.14	1.14	5.56%	100,000
Apr 6, 2026	1.00	1.08	1.00	1.08	1.08	8.00%	75,300
Apr 3, 2026	0.97	1.00	0.97	1.00	1.00	5.26%	28,000
Apr 2, 2026	0.93	0.95	0.93	0.95	0.95	2.70%	45,200
Apr 1, 2026	0.90	0.93	0.90	0.93	0.93	1.65%	51,600
Mar 31, 2026	0.91	0.91	0.91	0.91	0.91	-	2,800
Mar 30, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	20,500
Mar 27, 2026	0.90	0.90	0.90	0.90	0.90	-	1,500
Mar 26, 2026	0.90	0.90	0.90	0.90	0.90	-	53,400
Mar 25, 2026	0.90	0.90	0.90	0.90	0.90	-	25,000
Mar 24, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	12,700
Mar 19, 2026	0.89	0.91	0.89	0.91	0.91	1.69%	32,900
Mar 18, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	1,000
Mar 17, 2026	0.90	0.90	0.89	0.90	0.90	-	934,100
Mar 16, 2026	0.88	0.90	0.88	0.90	0.90	0.56%	983,000
Mar 13, 2026	0.89	0.90	0.89	0.90	0.90	-0.56%	625,600
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