Skip to main content
Timberwell Berhad (KLSE:TIMWELL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.260
0.00 (0.00%)
At close: Apr 28, 2026

Timberwell Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.251.261.241.261.26-118,000
Apr 27, 20261.241.261.241.261.262.44%103,900
Apr 24, 20261.211.231.211.231.231.65%75,400
Apr 23, 20261.211.221.201.211.21-0.82%139,600
Apr 22, 20261.211.221.201.221.22-110,000
Apr 21, 20261.201.221.201.221.22-90,500
Apr 20, 20261.181.221.181.221.223.39%81,000
Apr 17, 20261.181.201.181.181.18-1.67%98,000
Apr 16, 20261.201.201.171.201.20-89,000
Apr 15, 20261.201.201.191.201.20-76,200
Apr 14, 20261.201.201.171.201.20-1.64%156,600
Apr 13, 20261.201.241.181.221.223.39%89,100
Apr 10, 20261.201.201.121.181.18-4.84%180,000
Apr 9, 20261.151.241.151.241.248.77%48,900
Apr 8, 20261.141.141.141.141.14-40,800
Apr 7, 20261.051.201.051.141.145.56%100,000
Apr 6, 20261.001.081.001.081.088.00%75,300
Apr 3, 20260.971.000.971.001.005.26%28,000
Apr 2, 20260.930.950.930.950.952.70%45,200
Apr 1, 20260.900.930.900.930.931.65%51,600
Mar 31, 20260.910.910.910.910.91-2,800
Mar 30, 20260.910.910.910.910.911.11%20,500
Mar 27, 20260.900.900.900.900.90-1,500
Mar 26, 20260.900.900.900.900.90-53,400
Mar 25, 20260.900.900.900.900.90-25,000
Mar 24, 20260.910.910.900.900.90-0.55%12,700
Mar 19, 20260.890.910.890.910.911.69%32,900
Mar 18, 20260.890.890.890.890.89-1.11%1,000
Mar 17, 20260.900.900.890.900.90-934,100
Mar 16, 20260.880.900.880.900.900.56%983,000
Mar 13, 20260.890.900.890.900.90-0.56%625,600
Mar 12, 20260.900.900.900.900.900.56%1,339,400
Mar 11, 20260.890.900.890.900.90-243,400
Mar 10, 20260.890.900.890.900.90-0.56%518,900
Mar 9, 20260.900.900.890.900.900.56%766,800
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