TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	1.130	1.150	1.120	1.140	1.075	759,000
2024-08-15	1.130	1.150	1.100	1.140	1.075	1,594,100
2024-08-14	1.140	1.150	1.130	1.130	1.065	943,100
2024-08-13	1.140	1.140	1.090	1.140	1.075	2,871,900
2024-08-12	1.130	1.170	1.120	1.130	1.065	2,142,000
2024-08-09	1.110	1.140	1.110	1.120	1.056	1,844,900
2024-08-08	1.090	1.130	1.080	1.110	1.047	2,193,700
2024-08-07	1.100	1.140	1.090	1.120	1.056	2,206,600
2024-08-06	1.050	1.120	1.050	1.100	1.037	3,748,200
2024-08-05	1.140	1.140	1.050	1.060	0.999	7,024,100
2024-08-02	1.190	1.190	1.140	1.150	1.084	3,562,400
2024-08-01	1.200	1.210	1.190	1.190	1.122	898,000
2024-07-31	1.200	1.220	1.190	1.200	1.131	2,100,600
2024-07-30	1.200	1.210	1.190	1.190	1.122	536,800
2024-07-29	1.200	1.210	1.190	1.200	1.131	1,358,400
2024-07-26	1.200	1.220	1.190	1.200	1.131	1,120,800
2024-07-25	1.220	1.230	1.190	1.200	1.131	2,540,000
2024-07-24	1.220	1.220	1.200	1.210	1.141	1,434,700
2024-07-23	1.220	1.230	1.210	1.210	1.141	458,500
2024-07-22	1.240	1.240	1.190	1.220	1.150	2,357,700
2024-07-19	1.230	1.240	1.220	1.230	1.160	1,492,200
2024-07-18	1.210	1.240	1.210	1.230	1.160	4,742,300
2024-07-17	1.210	1.220	1.200	1.210	1.141	1,824,700
2024-07-16	1.210	1.230	1.200	1.200	1.131	1,533,800
2024-07-15	1.210	1.220	1.190	1.200	1.131	1,702,500
2024-07-12	1.210	1.220	1.200	1.200	1.131	1,516,300
2024-07-11	1.230	1.240	1.200	1.210	1.141	2,213,700
2024-07-10	1.210	1.240	1.210	1.220	1.150	2,801,800
2024-07-09	1.260	1.260	1.210	1.220	1.150	3,609,000
2024-07-05	1.260	1.260	1.230	1.250	1.179	3,617,200
2024-07-04	1.250	1.270	1.240	1.250	1.179	4,744,400
2024-07-03	1.230	1.270	1.230	1.250	1.179	3,905,400
2024-07-02	1.240	1.280	1.220	1.230	1.160	7,530,500
2024-07-01	1.150	1.250	1.150	1.230	1.160	7,825,100
2024-06-28	1.150	1.160	1.130	1.150	1.084	1,326,500
2024-06-27	1.150	1.160	1.140	1.140	1.075	1,065,000
2024-06-26	1.130	1.160	1.110	1.150	1.084	3,148,900
2024-06-25	1.150	1.160	1.130	1.140	1.075	1,327,400
2024-06-24	1.140	1.170	1.130	1.150	1.084	1,943,800
2024-06-21	1.130	1.150	1.130	1.140	1.075	1,437,200
2024-06-20	1.150	1.150	1.130	1.130	1.065	910,600
2024-06-19	1.140	1.150	1.130	1.140	1.075	1,601,800
2024-06-18	1.160	1.160	1.130	1.140	1.075	2,183,300
2024-06-14	1.130	1.160	1.120	1.160	1.094	3,520,400
2024-06-13	1.140	1.140	1.120	1.130	1.065	985,700
2024-06-12	1.130	1.140	1.110	1.130	1.065	2,883,800
2024-06-11	1.120	1.140	1.110	1.130	1.065	3,108,100
2024-06-10	1.110	1.130	1.100	1.110	1.047	995,300
2024-06-07	1.090	1.120	1.080	1.110	1.047	1,875,100
2024-06-06	1.100	1.110	1.080	1.090	1.028	1,849,600
2024-06-05	1.100	1.100	1.080	1.100	1.037	1,690,700
2024-06-04	1.060	1.090	1.060	1.090	1.028	1,501,900
2024-05-31	1.100	1.100	1.050	1.050	0.990	15,784,800
2024-05-30	1.090	1.110	1.080	1.100	1.037	1,246,700
2024-05-29	1.120	1.130	1.090	1.090	1.028	2,765,900
2024-05-28	1.130	1.130	1.110	1.120	1.056	1,152,700
2024-05-27	1.130	1.140	1.120	1.120	1.056	1,067,000
2024-05-24	1.140	1.140	1.120	1.130	1.065	979,200
2024-05-23	1.140	1.150	1.130	1.140	1.075	1,873,500
2024-05-21	1.120	1.140	1.100	1.140	1.075	4,830,500

← NewerPage 10 of 21 · 1,234 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.