Bursa Malaysia · 7854 · stock

Timberwell Berhad (7854) stock price history

Every Bursa Malaysia trading session of Timberwell Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7854 data, free keyYear by year table

7854 adjusted close, 2000 to 2026

7854Timberwell Berhad
MYR 2.24+558.8% over one year
20052010201520202025
MYR 4.22
All time high, 2004
MYR 2.28
52 week high, MYR 0.2600 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7854 key facts

  • Timberwell Berhad (7854) closed at MYR 2.24 on Sep 28, 2026 on Bursa Malaysia.
  • 7854's all time high close is MYR 4.22, set on Jan 29, 2004; its all time low close is MYR 0.2282 on Mar 2, 2010.
  • 7854's 52 week range is MYR 0.2600 to MYR 2.28.
  • 7854 returned +558.8% over the year to Sep 28, 2026 and +273.7% over five years.
  • Over ten years 7854 returned +266%, +13.9% a year compounded.
  • 7854's deepest drawdown was -94.6% from Jan 29, 2004 to Mar 2, 2010.
  • DataCedar holds 6,680 daily sessions of 7854 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7854 price chart, 2000 to 2026

7854 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.2829MYR 0.6840MYR 1.65MYR 4.00200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7854 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+12.0%
3 months+24.4%
6 months+148.9%
Year to date+200.7%
1 year+558.8%
3 years+339.2%
5 years+273.7%
10 years+266.3%
Since Jan 3, 2000+11.0%
Compound annual growth, 26.7 years+0.4%

7854 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 4.22 on Jan 29, 2004
All time low close
MYR 0.2282 on Mar 2, 2010
52 week high
MYR 2.28 on Sep 25, 2026
52 week low
MYR 0.2600 on Nov 7, 2025
Deepest drawdown
-94.6% from Jan 29, 2004 to Mar 2, 2010, not yet recovered
Best single session
+80.4% on Mar 31, 2020
Worst single session
-51.0% on Mar 30, 2020
Volatility, 1 year annualised
56.3%
Sessions closing higher, 1 year
41%
Best calendar year
2003, +328%
Worst calendar year
2007, -63%

7854 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7550MYR 2.28MYR 0.7400MYR 2.24+198.7%67.8M184
2025MYR 0.5250MYR 0.7550MYR 0.2450MYR 0.7500+42.9%3.4M244
2024MYR 0.4900MYR 0.6100MYR 0.4200MYR 0.5250-0.9%945K247
2023MYR 0.5200MYR 0.6300MYR 0.4350MYR 0.5300+1.9%920.9K244
2022MYR 0.5563MYR 0.8249MYR 0.4400MYR 0.5200-6.5%11.7M243
2021MYR 0.4316MYR 1.25MYR 0.3837MYR 0.5563+28.9%33.2M245
2020MYR 0.4412MYR 0.7002MYR 0.2206MYR 0.4316-16.7%1.6M247
2019MYR 0.6027MYR 0.6522MYR 0.3802MYR 0.5180-14.1%482.9K246
2018MYR 0.5568MYR 0.6027MYR 0.5020MYR 0.6027+8.2%4.1M244
2017MYR 0.5841MYR 0.7302MYR 0.5020MYR 0.5568-4.7%1.1M253
2016MYR 0.6845MYR 0.6845MYR 0.5476MYR 0.5841-14.7%247.8K250
2015MYR 0.6845MYR 0.7302MYR 0.5841MYR 0.68450.0%1M246
2014MYR 0.5476MYR 0.8945MYR 0.5476MYR 0.6845+25.0%1.8M247
2013MYR 0.7302MYR 0.7302MYR 0.3742MYR 0.5476-25.0%1.4M246
2012MYR 0.7302MYR 0.9857MYR 0.6663MYR 0.7302-5.9%1.1M245
2011MYR 0.4655MYR 0.9949MYR 0.4016MYR 0.7758+54.5%1.4M244
2010MYR 0.3651MYR 0.7302MYR 0.2282MYR 0.5020+74.6%8.3M249
2009MYR 0.7302MYR 0.7667MYR 0.2556MYR 0.2875-50.0%4.5M248
2008MYR 0.7211MYR 1.11MYR 0.4655MYR 0.5750-20.8%6M248
2007MYR 1.98MYR 2.12MYR 0.7256MYR 0.7256-63.4%77.2M249
2006MYR 1.55MYR 2.05MYR 1.52MYR 1.98+27.6%160.9M259
2005MYR 1.77MYR 1.84MYR 1.37MYR 1.55-12.4%82.3M247
2004MYR 3.91MYR 4.29MYR 1.31MYR 1.77-54.7%373.2M262
2003MYR 0.9127MYR 3.92MYR 0.7211MYR 3.91+328.0%196.2M261
2002MYR 1.00MYR 1.20MYR 0.8625MYR 0.9127-9.1%12.1M261
2001MYR 0.7165MYR 1.30MYR 0.6480MYR 1.00+40.1%9M261
2000MYR 1.95MYR 3.01MYR 0.7165MYR 0.7165n/a20M260

7854 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.24+12.0%
August 2026MYR 2.00+8.1%
July 2026MYR 1.85+1.6%
June 2026MYR 1.82+31.9%
May 2026MYR 1.38+10.4%
April 2026MYR 1.25+37.4%
March 2026MYR 0.9100+1.7%
February 2026MYR 0.8950+5.3%
January 2026MYR 0.8500+13.3%
December 2025MYR 0.7500+48.5%
November 2025MYR 0.5050+57.8%
October 2025MYR 0.3200-5.9%

About the 7854 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7854/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7765 Rapid Synergy Berhad
  • 7773 EP Manufacturing Bhd
  • 7803 Hextar Healthcare Berhad
  • 7811 Sapura Industrial Berhad
  • 7889 Thriven Global Berhad
  • 7935 Milux Corporation Berhad
  • 7943 Greentronics Technology Berhad
  • 7986 CN Asia Corporation Bhd

Common questions

7854 share price history

Start with any symbol.

Start free