TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.000	1.010	0.995	1.010	0.931	848,500
2023-11-20	0.990	1.000	0.990	1.000	0.922	470,700
2023-11-17	0.995	1.010	0.985	0.990	0.913	1,964,100
2023-11-16	1.000	1.000	0.990	0.990	0.913	726,800
2023-11-15	0.995	1.000	0.990	1.000	0.922	1,583,900
2023-11-14	0.980	1.000	0.980	0.990	0.913	1,639,500
2023-11-10	0.975	0.980	0.970	0.975	0.899	772,300
2023-11-09	0.980	0.985	0.970	0.975	0.899	930,400
2023-11-08	0.980	0.990	0.975	0.985	0.908	997,100
2023-11-07	0.980	0.985	0.975	0.980	0.904	588,200
2023-11-06	0.970	0.985	0.965	0.985	0.908	1,390,600
2023-11-03	0.965	0.975	0.965	0.970	0.894	1,330,600
2023-11-02	0.955	0.970	0.950	0.965	0.890	2,070,000
2023-11-01	0.960	0.960	0.950	0.955	0.881	802,800
2023-10-31	0.960	0.960	0.945	0.960	0.885	1,688,200
2023-10-30	0.960	0.970	0.955	0.960	0.885	715,000
2023-10-27	0.970	0.975	0.955	0.960	0.885	1,691,600
2023-10-26	0.970	0.975	0.965	0.970	0.894	931,800
2023-10-25	0.985	0.985	0.965	0.970	0.894	2,358,700
2023-10-24	0.985	0.990	0.980	0.985	0.908	444,900
2023-10-23	0.985	0.990	0.975	0.980	0.904	1,578,900
2023-10-20	0.995	0.995	0.980	0.985	0.908	1,252,100
2023-10-19	0.990	1.000	0.990	0.995	0.917	820,300
2023-10-18	1.010	1.020	0.990	0.990	0.913	9,209,800
2023-10-17	1.020	1.020	1.010	1.020	0.940	959,600
2023-10-16	1.020	1.020	1.010	1.010	0.931	2,461,300
2023-10-13	1.030	1.030	1.010	1.020	0.940	2,074,900
2023-10-12	1.020	1.030	1.010	1.030	0.950	3,649,600
2023-10-11	1.010	1.020	1.000	1.020	0.940	1,804,700
2023-10-10	1.000	1.010	0.995	1.000	0.922	2,108,500
2023-10-09	0.985	1.010	0.980	1.000	0.922	2,569,400
2023-10-06	0.980	0.985	0.975	0.980	0.904	821,400
2023-10-05	0.975	0.985	0.975	0.975	0.899	741,500
2023-10-04	0.980	0.985	0.975	0.975	0.899	960,900
2023-10-03	0.990	0.995	0.980	0.980	0.904	924,100
2023-10-02	0.995	1.010	0.990	0.990	0.913	869,000
2023-09-29	1.000	1.000	0.990	0.990	0.913	1,214,300
2023-09-27	1.000	1.010	0.985	0.990	0.913	3,126,500
2023-09-26	1.010	1.020	1.000	1.010	0.931	3,364,200
2023-09-25	0.995	1.000	0.990	1.000	0.922	1,010,500
2023-09-22	0.995	1.000	0.990	1.000	0.922	864,400
2023-09-21	1.000	1.010	0.995	1.000	0.922	1,488,400
2023-09-20	1.000	1.030	0.995	1.010	0.931	2,681,000
2023-09-19	1.020	1.020	0.995	1.000	0.922	1,842,300
2023-09-18	1.020	1.040	1.010	1.020	0.940	2,989,500
2023-09-15	1.000	1.020	1.000	1.010	0.931	883,300
2023-09-14	0.995	1.010	0.990	1.000	0.922	819,100
2023-09-13	0.985	1.000	0.985	0.990	0.913	921,000
2023-09-12	0.990	0.995	0.980	0.995	0.917	743,200
2023-09-11	0.995	0.995	0.980	0.985	0.908	1,442,200
2023-09-08	0.995	1.000	0.990	0.990	0.913	623,800
2023-09-07	0.995	1.000	0.990	0.995	0.917	909,400
2023-09-06	1.010	1.010	0.990	0.995	0.917	2,324,700
2023-09-05	1.010	1.020	1.000	1.010	0.931	501,000
2023-09-04	1.020	1.030	1.000	1.010	0.931	1,980,600
2023-09-01	1.020	1.020	1.000	1.010	0.931	700,800
2023-08-30	0.990	1.030	0.990	1.030	0.950	1,547,600
2023-08-29	0.995	1.000	0.990	0.990	0.913	1,593,700
2023-08-28	0.985	1.010	0.985	1.000	0.922	1,754,500
2023-08-25	0.995	0.995	0.980	0.985	0.908	2,383,300

← NewerPage 13 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.