Timberwell Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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