TSH Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.170	1.170	1.160	1.170	1.170	403,200
2026-10-15	1.180	1.180	1.170	1.170	1.170	1,762,300
2026-10-14	1.170	1.190	1.170	1.190	1.190	2,573,000
2026-10-13	1.180	1.190	1.170	1.180	1.180	1,076,400
2026-10-12	1.200	1.220	1.170	1.180	1.180	3,314,600
2026-10-09	1.190	1.210	1.180	1.210	1.210	1,290,900
2026-10-08	1.200	1.210	1.180	1.190	1.190	1,579,500
2026-10-07	1.210	1.220	1.190	1.200	1.200	1,231,600
2026-10-06	1.200	1.220	1.200	1.210	1.210	1,822,300
2026-10-05	1.200	1.220	1.190	1.210	1.210	2,145,500
2026-10-02	1.250	1.250	1.200	1.210	1.210	3,328,300
2026-10-01	1.250	1.260	1.240	1.250	1.250	1,832,500
2026-09-30	1.260	1.300	1.250	1.250	1.250	3,914,000
2026-09-29	1.240	1.300	1.240	1.260	1.260	3,996,300
2026-09-28	1.320	1.320	1.240	1.250	1.250	7,906,800
2026-09-25	1.430	1.440	1.370	1.370	1.370	2,025,900
2026-09-24	1.390	1.430	1.380	1.430	1.430	1,905,700
2026-09-23	1.410	1.420	1.390	1.400	1.400	1,483,900
2026-09-22	1.400	1.430	1.390	1.410	1.410	1,105,400
2026-09-21	1.440	1.440	1.390	1.400	1.400	1,490,500
2026-09-18	1.450	1.470	1.420	1.440	1.440	1,980,600
2026-09-17	1.450	1.480	1.440	1.460	1.460	1,512,700
2026-09-16	1.470	1.470	1.470	1.470	1.470	0
2026-09-15	1.480	1.490	1.460	1.470	1.470	568,600
2026-09-14	1.500	1.500	1.450	1.480	1.480	2,620,700
2026-09-11	1.540	1.540	1.490	1.500	1.500	1,010,000
2026-09-10	1.540	1.550	1.520	1.540	1.540	1,951,600
2026-09-09	1.510	1.560	1.510	1.540	1.540	5,561,200
2026-09-08	1.480	1.530	1.480	1.510	1.510	2,775,800
2026-09-07	1.480	1.510	1.470	1.480	1.480	1,526,400
2026-09-04	1.490	1.540	1.460	1.500	1.500	4,772,000
2026-09-03	1.430	1.500	1.420	1.490	1.490	6,102,900
2026-09-02	1.360	1.430	1.360	1.420	1.420	5,134,000
2026-09-01	1.330	1.360	1.310	1.360	1.360	2,106,100
2026-08-31	1.340	1.340	1.340	1.340	1.340	0
2026-08-28	1.350	1.370	1.340	1.340	1.340	888,200
2026-08-27	1.380	1.380	1.360	1.370	1.370	1,075,100
2026-08-26	1.380	1.380	1.350	1.370	1.370	3,004,300
2026-08-25	1.380	1.380	1.380	1.380	1.380	0
2026-08-24	1.330	1.390	1.320	1.380	1.380	3,934,600
2026-08-21	1.230	1.350	1.230	1.330	1.330	8,841,500
2026-08-20	1.240	1.250	1.220	1.220	1.220	1,205,600
2026-08-19	1.220	1.240	1.220	1.230	1.230	3,211,300
2026-08-18	1.180	1.210	1.170	1.210	1.210	1,578,100
2026-08-17	1.180	1.190	1.160	1.170	1.170	1,083,000
2026-08-14	1.180	1.190	1.170	1.180	1.180	825,100
2026-08-13	1.190	1.190	1.170	1.180	1.180	1,181,900
2026-08-12	1.200	1.200	1.180	1.190	1.190	2,781,400
2026-08-11	1.190	1.210	1.180	1.200	1.200	1,130,500
2026-08-10	1.190	1.200	1.170	1.180	1.180	1,316,600
2026-08-07	1.180	1.190	1.170	1.180	1.180	1,045,600
2026-08-06	1.180	1.190	1.170	1.180	1.180	686,200
2026-08-05	1.190	1.190	1.180	1.180	1.180	774,900
2026-08-04	1.200	1.200	1.180	1.190	1.190	658,300
2026-08-03	1.170	1.200	1.170	1.200	1.200	784,500
2026-07-31	1.190	1.190	1.170	1.170	1.170	1,271,500
2026-07-30	1.200	1.210	1.180	1.190	1.190	977,700
2026-07-29	1.210	1.220	1.200	1.200	1.200	890,200
2026-07-28	1.250	1.250	1.200	1.210	1.210	1,432,400
2026-07-27	1.230	1.250	1.220	1.250	1.250	2,762,300

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0500 MYR
2024-12-05	0.0250 MYR
2024-04-22	0.0250 MYR
2023-06-16	0.0250 MYR
2022-12-07	0.0800 MYR
2022-03-30	0.0300 MYR
2021-03-12	0.0150 MYR
2020-08-03	0.0100 MYR
2019-05-28	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.