TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	1.120	1.120	1.100	1.110	1.047	2,774,900
2024-05-17	1.130	1.130	1.110	1.120	1.056	929,300
2024-05-16	1.120	1.130	1.110	1.130	1.065	866,500
2024-05-15	1.120	1.130	1.110	1.130	1.065	1,727,300
2024-05-14	1.120	1.130	1.110	1.120	1.056	1,790,000
2024-05-13	1.120	1.130	1.110	1.120	1.056	1,340,400
2024-05-10	1.130	1.130	1.110	1.130	1.065	2,114,500
2024-05-09	1.130	1.140	1.120	1.120	1.056	733,000
2024-05-08	1.140	1.150	1.120	1.130	1.065	3,191,000
2024-05-07	1.150	1.150	1.140	1.140	1.075	1,492,400
2024-05-06	1.160	1.170	1.140	1.150	1.084	998,700
2024-05-03	1.160	1.160	1.140	1.150	1.084	2,418,800
2024-05-02	1.140	1.160	1.140	1.160	1.094	2,845,700
2024-04-30	1.150	1.150	1.130	1.140	1.075	1,470,900
2024-04-29	1.140	1.150	1.130	1.140	1.075	3,712,500
2024-04-26	1.150	1.150	1.130	1.130	1.065	1,510,400
2024-04-25	1.140	1.150	1.130	1.150	1.084	1,026,300
2024-04-24	1.140	1.140	1.120	1.140	1.075	2,269,100
2024-04-23	1.140	1.150	1.130	1.140	1.075	2,111,400
2024-04-22	1.120	1.140	1.100	1.140	1.075	2,294,300
2024-04-19	1.130	1.140	1.110	1.130	1.042	2,685,600
2024-04-18	1.130	1.140	1.120	1.130	1.042	1,852,400
2024-04-17	1.120	1.140	1.110	1.130	1.042	3,936,300
2024-04-16	1.140	1.150	1.100	1.110	1.023	5,896,100
2024-04-15	1.160	1.170	1.130	1.140	1.051	3,160,600
2024-04-12	1.160	1.180	1.150	1.170	1.079	1,613,000
2024-04-09	1.160	1.170	1.150	1.160	1.070	1,636,900
2024-04-08	1.160	1.190	1.150	1.160	1.070	5,635,300
2024-04-05	1.150	1.160	1.140	1.160	1.070	3,222,100
2024-04-04	1.150	1.170	1.140	1.150	1.060	4,277,600
2024-04-03	1.140	1.160	1.140	1.150	1.060	2,278,400
2024-04-02	1.140	1.160	1.140	1.140	1.051	6,262,000
2024-04-01	1.150	1.160	1.130	1.130	1.042	3,064,900
2024-03-29	1.130	1.150	1.120	1.130	1.042	2,334,400
2024-03-27	1.140	1.150	1.120	1.130	1.042	4,103,500
2024-03-26	1.140	1.170	1.130	1.130	1.042	6,976,500
2024-03-25	1.140	1.150	1.120	1.140	1.051	4,512,300
2024-03-22	1.140	1.160	1.130	1.140	1.051	4,398,300
2024-03-21	1.150	1.170	1.130	1.150	1.060	2,883,900
2024-03-20	1.130	1.150	1.130	1.140	1.051	1,431,700
2024-03-19	1.140	1.160	1.130	1.130	1.042	1,143,500
2024-03-18	1.160	1.170	1.130	1.130	1.042	3,466,900
2024-03-15	1.150	1.180	1.140	1.160	1.070	3,154,800
2024-03-14	1.150	1.170	1.140	1.150	1.060	1,897,400
2024-03-13	1.160	1.160	1.130	1.160	1.070	2,943,300
2024-03-12	1.130	1.160	1.130	1.150	1.060	3,246,900
2024-03-11	1.130	1.160	1.130	1.130	1.042	5,374,000
2024-03-08	1.120	1.140	1.110	1.130	1.042	4,564,700
2024-03-07	1.090	1.130	1.080	1.120	1.033	7,073,100
2024-03-06	1.080	1.090	1.060	1.080	0.996	4,887,000
2024-03-05	1.060	1.080	1.050	1.080	0.996	3,803,300
2024-03-04	1.070	1.080	1.050	1.050	0.968	3,368,000
2024-03-01	1.040	1.080	1.030	1.060	0.977	5,999,300
2024-02-29	1.030	1.060	1.020	1.040	0.959	2,557,100
2024-02-28	1.050	1.060	1.030	1.030	0.950	1,900,000
2024-02-27	1.050	1.060	1.030	1.050	0.968	2,351,000
2024-02-26	1.040	1.060	1.030	1.040	0.959	3,528,600
2024-02-23	1.100	1.100	1.030	1.040	0.959	6,788,700
2024-02-22	1.110	1.130	1.100	1.110	1.023	2,848,600
2024-02-21	1.120	1.140	1.110	1.110	1.023	2,252,400

← NewerPage 11 of 21 · 1,231 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.