Timberwell Berhad (KLSE:TIMWELL)
Malaysia · Delayed Price · Currency is MYR 1.500
-0.020 (-1.32%)
At close: May 14, 2026
Timberwell Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |