TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.995	0.995	0.980	0.985	0.908	2,383,300
2023-08-24	1.010	1.020	0.975	0.995	0.917	5,309,200
2023-08-23	1.050	1.050	1.010	1.020	0.940	1,931,100
2023-08-22	1.030	1.050	1.030	1.050	0.968	1,471,100
2023-08-21	1.040	1.040	1.020	1.030	0.950	772,800
2023-08-18	1.020	1.050	1.020	1.030	0.950	1,907,800
2023-08-17	1.030	1.040	1.020	1.020	0.940	985,800
2023-08-16	1.020	1.040	1.010	1.020	0.940	1,661,600
2023-08-15	1.000	1.020	1.000	1.020	0.940	2,535,700
2023-08-14	1.010	1.010	0.995	1.010	0.931	1,496,800
2023-08-11	1.020	1.030	0.990	1.010	0.931	3,884,100
2023-08-10	1.010	1.030	1.010	1.020	0.940	857,600
2023-08-09	1.040	1.040	1.010	1.020	0.940	1,376,300
2023-08-08	1.040	1.040	1.030	1.040	0.959	919,800
2023-08-07	1.030	1.050	1.030	1.030	0.950	862,900
2023-08-04	1.020	1.050	1.010	1.030	0.950	847,200
2023-08-03	1.020	1.020	1.010	1.010	0.931	110,400
2023-08-02	1.030	1.030	1.000	1.030	0.950	2,360,600
2023-08-01	1.040	1.040	1.030	1.030	0.950	734,900
2023-07-31	1.040	1.060	1.030	1.040	0.959	1,241,700
2023-07-28	1.050	1.060	1.020	1.040	0.959	2,563,900
2023-07-27	1.050	1.060	1.040	1.050	0.968	1,900,600
2023-07-26	1.050	1.070	1.040	1.050	0.968	3,504,600
2023-07-25	1.020	1.060	1.010	1.060	0.977	4,815,900
2023-07-24	1.010	1.030	1.000	1.010	0.931	2,211,200
2023-07-21	0.980	1.030	0.975	1.000	0.922	6,465,300
2023-07-20	0.960	0.980	0.955	0.975	0.899	3,875,700
2023-07-18	0.950	0.955	0.950	0.955	0.881	194,100
2023-07-17	0.960	0.960	0.945	0.950	0.876	994,700
2023-07-14	0.950	0.965	0.945	0.955	0.881	1,530,100
2023-07-13	0.940	0.950	0.935	0.950	0.876	808,000
2023-07-12	0.930	0.950	0.930	0.945	0.871	1,742,800
2023-07-11	0.935	0.940	0.925	0.930	0.857	1,497,400
2023-07-10	0.925	0.935	0.925	0.925	0.853	1,065,900
2023-07-07	0.935	0.935	0.925	0.925	0.853	1,733,000
2023-07-06	0.950	0.955	0.935	0.940	0.867	1,372,700
2023-07-05	0.930	0.965	0.930	0.955	0.881	3,167,000
2023-07-04	0.940	0.950	0.930	0.930	0.857	1,747,700
2023-07-03	0.925	0.950	0.925	0.940	0.867	3,681,400
2023-06-30	0.925	0.930	0.920	0.920	0.848	1,219,500
2023-06-28	0.930	0.935	0.925	0.925	0.853	2,665,600
2023-06-27	0.920	0.935	0.920	0.925	0.853	1,311,800
2023-06-26	0.925	0.935	0.915	0.920	0.848	1,412,200
2023-06-23	0.925	0.930	0.920	0.925	0.853	462,600
2023-06-22	0.925	0.930	0.920	0.920	0.848	1,268,900
2023-06-21	0.920	0.930	0.920	0.920	0.848	723,100
2023-06-20	0.930	0.935	0.920	0.920	0.848	1,569,300
2023-06-19	0.925	0.940	0.925	0.930	0.857	1,818,200
2023-06-16	0.925	0.945	0.915	0.920	0.848	2,613,500
2023-06-15	0.945	0.960	0.940	0.945	0.848	1,335,400
2023-06-14	0.935	0.945	0.935	0.945	0.848	563,700
2023-06-13	0.945	0.950	0.935	0.935	0.839	1,510,900
2023-06-12	0.945	0.955	0.945	0.945	0.848	571,800
2023-06-09	0.945	0.955	0.940	0.945	0.848	886,400
2023-06-08	0.935	0.945	0.935	0.935	0.839	594,700
2023-06-07	0.950	0.950	0.930	0.930	0.835	1,534,400
2023-06-06	0.935	0.965	0.935	0.955	0.857	1,411,800
2023-06-02	0.935	0.940	0.925	0.930	0.835	901,500
2023-06-01	0.930	0.940	0.925	0.935	0.839	631,300
2023-05-31	0.930	0.935	0.930	0.935	0.839	1,379,400

← NewerPage 14 of 21 · 1,235 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.