KLSE:TIENWAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.78	0.78	0.78	0.78	0.78	-	20,000
Apr 28, 2026	0.79	0.79	0.78	0.78	0.78	1.97%	62,200
Apr 27, 2026	0.76	0.76	0.76	0.76	0.76	-3.18%	500
Apr 24, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	17,800
Apr 23, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	5,000
Apr 22, 2026	0.75	0.75	0.75	0.75	0.75	-	5,100
Apr 21, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	3,900
Apr 20, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	4,600
Apr 16, 2026	0.75	0.75	0.75	0.75	0.75	-4.49%	14,100
Apr 14, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Apr 10, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	24,700
Apr 9, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Apr 3, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
Apr 2, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	6,000
Apr 1, 2026	0.76	0.76	0.75	0.75	0.75	-1.97%	5,000
Mar 30, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	15,500
Mar 26, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	63,900
Mar 24, 2026	0.80	0.80	0.76	0.76	0.76	1.33%	1,200
Mar 18, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	1,800
Mar 17, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	100
Mar 16, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	26,000
Mar 12, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	3,000
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	50,300
Mar 9, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	38,000
Mar 3, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
Mar 2, 2026	0.80	0.80	0.80	0.80	0.80	-	32,300
Feb 27, 2026	0.80	0.80	0.80	0.80	0.80	-	53,000
Feb 25, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	25,000
Feb 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	76,900
Feb 20, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	3,000
Feb 13, 2026	0.80	0.80	0.80	0.80	0.80	-	20,000
Feb 12, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	60,000
Feb 11, 2026	0.79	0.79	0.79	0.79	0.79	-	10,000
Feb 10, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	25,100
Feb 6, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	5,000
Feb 4, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	5,000
Jan 30, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	53,900
Jan 29, 2026	0.79	0.79	0.78	0.79	0.79	-	100,700
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	-	4,600
Jan 26, 2026	0.80	0.80	0.79	0.79	0.79	-	12,000
Jan 23, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	800
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	-	800
Jan 20, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	12,100
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-	16,200
Jan 16, 2026	0.80	0.80	0.80	0.80	0.80	-1.84%	5,000
Jan 14, 2026	0.82	0.82	0.82	0.82	0.82	1.87%	3,000
Jan 13, 2026	0.79	0.80	0.79	0.80	0.80	-	6,100
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	10,000
Jan 9, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	200
Jan 8, 2026	0.79	0.85	0.79	0.81	0.81	4.52%	11,700
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	43,100
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	-	13,600
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-	100
Dec 31, 2025	0.78	0.78	0.78	0.78	0.78	-3.11%	3,000
Dec 19, 2025	0.80	0.81	0.80	0.81	0.81	3.87%	2,500
Dec 18, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	2,000
Dec 17, 2025	0.82	0.82	0.77	0.77	0.77	-6.10%	200
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	51,000
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-	31,900
Dec 12, 2025	0.82	0.82	0.82	0.82	0.82	-	100
Dec 11, 2025	0.82	0.82	0.82	0.82	0.82	-	12,500
Dec 10, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	14,400
Dec 9, 2025	0.81	0.82	0.81	0.82	0.82	-0.61%	20,000
Dec 3, 2025	0.78	0.82	0.78	0.82	0.82	3.80%	6,700
Dec 1, 2025	0.80	0.80	0.79	0.79	0.79	-	7,500
Nov 28, 2025	0.81	0.81	0.79	0.79	0.79	0.64%	2,000
Nov 26, 2025	0.79	0.79	0.79	0.79	0.79	-	15,000
Nov 20, 2025	0.81	0.81	0.79	0.79	0.79	-3.68%	19,800
Nov 19, 2025	0.82	0.82	0.82	0.82	0.82	-	28,000
Nov 18, 2025	0.80	0.82	0.79	0.82	0.82	-	8,600
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	-	5,000
Nov 5, 2025	0.82	0.82	0.82	0.82	0.82	-1.81%	6,300
Nov 3, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	1,500