TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	1.140	1.150	1.110	1.120	1.033	5,594,400
2024-02-19	1.080	1.170	1.080	1.130	1.042	15,107,700
2024-02-16	1.030	1.100	1.030	1.090	1.005	8,930,100
2024-02-15	1.040	1.040	1.030	1.030	0.950	957,900
2024-02-14	1.030	1.040	1.020	1.040	0.959	1,317,700
2024-02-13	1.010	1.030	1.010	1.030	0.950	1,005,700
2024-02-09	1.000	1.010	1.000	1.010	0.931	252,000
2024-02-08	1.010	1.010	0.995	1.000	0.922	1,185,500
2024-02-07	1.010	1.010	1.000	1.010	0.931	730,900
2024-02-06	1.010	1.020	0.995	1.010	0.931	2,914,300
2024-02-05	1.020	1.030	1.000	1.020	0.940	1,080,300
2024-02-02	1.020	1.040	1.010	1.020	0.940	2,537,700
2024-01-31	1.030	1.040	1.020	1.020	0.940	1,077,800
2024-01-30	1.040	1.050	1.020	1.030	0.950	3,282,800
2024-01-29	1.020	1.050	1.020	1.050	0.968	3,506,400
2024-01-26	1.030	1.040	1.010	1.020	0.940	3,451,200
2024-01-24	1.010	1.030	1.010	1.030	0.950	3,051,000
2024-01-23	1.010	1.020	1.000	1.010	0.931	2,906,700
2024-01-22	1.000	1.030	0.990	1.010	0.931	5,827,400
2024-01-19	0.980	1.000	0.980	1.000	0.922	2,285,100
2024-01-18	0.985	0.990	0.970	0.980	0.904	1,062,900
2024-01-17	0.985	0.990	0.980	0.985	0.908	708,300
2024-01-16	1.000	1.000	0.985	0.985	0.908	1,719,800
2024-01-15	1.000	1.010	1.000	1.010	0.931	1,974,000
2024-01-12	0.990	1.010	0.990	1.000	0.922	1,660,000
2024-01-11	0.985	0.995	0.985	0.995	0.917	1,424,100
2024-01-10	0.990	0.990	0.985	0.985	0.908	796,800
2024-01-09	0.990	0.995	0.985	0.990	0.913	1,049,300
2024-01-08	0.980	0.995	0.980	0.990	0.913	2,260,700
2024-01-05	0.970	0.980	0.970	0.980	0.904	1,743,000
2024-01-04	0.970	0.980	0.970	0.970	0.894	725,000
2024-01-03	0.970	0.975	0.960	0.970	0.894	1,092,900
2024-01-02	0.975	0.975	0.965	0.965	0.890	894,200
2023-12-29	0.975	0.980	0.970	0.975	0.899	571,500
2023-12-28	0.970	0.980	0.965	0.980	0.904	455,300
2023-12-27	0.975	0.980	0.960	0.965	0.890	1,763,600
2023-12-26	0.980	0.980	0.970	0.975	0.899	531,700
2023-12-22	0.980	0.980	0.970	0.975	0.899	441,100
2023-12-21	0.975	0.980	0.970	0.975	0.899	383,600
2023-12-20	0.970	0.980	0.970	0.980	0.904	392,700
2023-12-19	0.980	0.980	0.965	0.970	0.894	565,800
2023-12-18	0.970	0.980	0.965	0.975	0.899	469,300
2023-12-15	0.975	0.975	0.965	0.970	0.894	596,400
2023-12-14	0.970	0.980	0.970	0.970	0.894	617,200
2023-12-13	0.965	0.970	0.960	0.965	0.890	367,900
2023-12-12	0.960	0.970	0.960	0.960	0.885	394,900
2023-12-11	0.970	0.970	0.955	0.960	0.885	773,700
2023-12-08	0.970	0.975	0.960	0.970	0.894	911,000
2023-12-07	0.985	0.990	0.965	0.975	0.899	2,029,800
2023-12-06	0.990	1.000	0.985	0.990	0.913	1,652,700
2023-12-05	0.980	0.990	0.980	0.990	0.913	691,400
2023-12-04	0.990	0.990	0.980	0.980	0.904	403,300
2023-12-01	0.985	0.995	0.985	0.985	0.908	528,100
2023-11-30	0.995	1.010	0.980	0.980	0.904	2,967,900
2023-11-29	1.000	1.000	0.990	0.990	0.913	1,437,500
2023-11-28	1.000	1.010	0.995	0.995	0.917	685,300
2023-11-27	0.995	1.010	0.995	1.000	0.922	2,247,300
2023-11-24	0.995	0.995	0.985	0.990	0.913	1,532,600
2023-11-23	1.000	1.010	1.000	1.000	0.922	559,200
2023-11-22	1.000	1.010	0.995	1.010	0.931	723,900

← NewerPage 12 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.