Skip to main content
Timberwell Berhad (KLSE:TIMWELL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.895
+0.005 (0.56%)
At close: Mar 6, 2026

Timberwell Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.890.900.890.900.900.56%724,100
Mar 5, 20260.890.900.890.890.89-0.56%1,099,400
Mar 4, 20260.890.900.890.900.900.56%671,600
Mar 3, 20260.900.900.890.890.89-0.56%766,200
Mar 2, 20260.900.900.900.900.90-2,013,900
Feb 27, 20260.900.900.900.900.90-0.56%237,400
Feb 26, 20260.900.910.900.900.901.69%659,700
Feb 25, 20260.870.900.870.890.891.72%539,100
Feb 24, 20260.870.870.870.870.87-71,400
Feb 23, 20260.870.870.870.870.870.58%40,900
Feb 20, 20260.860.870.860.870.87-194,900
Feb 19, 20260.860.870.860.870.870.58%47,000
Feb 16, 20260.860.860.860.860.86-2,000
Feb 13, 20260.860.860.860.860.86-76,700
Feb 12, 20260.860.860.860.860.86-23,500
Feb 11, 20260.870.870.860.860.860.58%87,700
Feb 10, 20260.870.870.860.860.86-1.16%83,500
Feb 9, 20260.870.870.870.870.87-0.57%90,100
Feb 6, 20260.890.890.870.870.87-1.69%147,100
Feb 5, 20260.860.900.860.890.894.12%363,500
Feb 4, 20260.850.860.850.850.85-21,500
Feb 3, 20260.850.850.850.850.85-81,900
Jan 30, 20260.830.860.830.850.852.41%121,800
Jan 29, 20260.830.840.830.830.83-166,500
Jan 28, 20260.830.830.820.830.83-44,100
Jan 27, 20260.840.860.830.830.83-1.19%62,000
Jan 26, 20260.850.850.840.840.84-1.18%79,000
Jan 23, 20260.850.850.850.850.85-3.41%23,000
Jan 22, 20260.800.880.800.880.8810.00%361,800
Jan 21, 20260.800.810.790.800.800.63%246,700
Jan 20, 20260.800.800.790.800.80-158,200
Jan 19, 20260.800.800.800.800.80-42,500
Jan 16, 20260.800.810.800.800.800.63%137,100
Jan 15, 20260.800.800.790.790.79-0.63%115,500
Jan 14, 20260.790.800.790.800.801.27%97,900
Jan 13, 20260.790.810.790.790.79-113,800
Jan 12, 20260.790.790.790.790.79-0.63%131,800
Jan 9, 20260.790.800.780.790.791.28%195,500
Jan 8, 20260.750.790.750.780.785.41%277,500
Jan 7, 20260.810.810.740.740.74-9.20%173,000
Jan 6, 20260.810.820.810.820.821.24%149,100
Jan 5, 20260.780.810.760.810.813.21%285,500
Jan 2, 20260.760.790.750.780.784.00%340,400
Dec 31, 20250.750.760.740.750.750.67%185,300
Dec 30, 20250.680.750.680.750.754.93%520,400
Dec 29, 20250.710.720.680.710.710.71%536,700
Dec 26, 20250.680.710.670.710.713.68%162,600
Dec 24, 20250.690.690.670.680.68-103,900
Dec 23, 20250.690.710.670.680.680.74%151,800
Dec 22, 20250.600.710.600.680.6815.38%494,000
Dec 19, 20250.500.600.500.590.5917.00%270,400
Dec 18, 20250.490.500.480.500.502.04%120,400
Dec 17, 20250.480.490.480.490.493.16%38,600
Dec 16, 20250.470.480.440.480.483.26%45,500
Dec 15, 20250.450.460.450.460.46-6,000
Dec 12, 20250.470.470.460.460.46-4.17%6,500
Dec 11, 20250.480.480.450.480.48-14,700
Dec 10, 20250.450.480.420.480.48-17,600
Dec 9, 20250.450.480.440.480.482.13%6,600
Dec 8, 20250.450.470.430.470.47-1.05%9,600
Dec 5, 20250.450.480.440.480.481.06%10,100
Dec 4, 20250.450.470.440.470.474.44%4,000
Dec 3, 20250.450.450.450.450.45-5.26%2,500
Dec 2, 20250.480.480.480.480.48-1.04%6,100
Dec 1, 20250.480.510.440.480.48-4.95%34,500
Nov 28, 20250.450.510.450.510.511.00%1,800
Nov 27, 20250.470.520.470.500.508.70%40,100
Nov 26, 20250.400.470.400.460.4615.00%34,300
Nov 25, 20250.350.400.350.400.4011.11%28,200
Nov 24, 20250.350.360.340.360.3628.57%28,300
Nov 21, 20250.280.280.280.280.28-100
Nov 18, 20250.280.280.280.280.28-400
Nov 14, 20250.300.300.280.280.28-13.85%4,000
Nov 11, 20250.320.330.320.330.331.56%11,600
Nov 7, 20250.260.320.260.320.32-1,100
Oct 31, 20250.320.320.320.320.326.67%400
Oct 22, 20250.300.300.300.300.30-4.76%36,300
Oct 21, 20250.300.360.280.320.32-17.11%76,300
Oct 13, 20250.380.380.380.380.38-500
Oct 2, 20250.340.380.340.380.3811.76%1,600
Sep 22, 20250.340.340.340.340.34-2.86%20,000
Sep 19, 20250.350.350.350.350.357.69%100
Sep 18, 20250.330.330.330.330.33-7.14%10,000
Sep 12, 20250.330.350.330.350.357.69%4,100