TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.040	1.060	1.030	1.050	0.943	1,727,600
2023-02-28	1.050	1.060	1.030	1.030	0.925	1,381,000
2023-02-27	1.070	1.070	1.040	1.050	0.943	1,337,700
2023-02-24	1.060	1.070	1.020	1.060	0.951	6,122,300
2023-02-23	1.110	1.110	1.060	1.070	0.960	4,791,700
2023-02-22	1.090	1.110	1.080	1.100	0.987	1,291,700
2023-02-21	1.130	1.130	1.070	1.080	0.969	3,747,200
2023-02-20	1.130	1.130	1.110	1.130	1.014	852,100
2023-02-17	1.090	1.120	1.080	1.110	0.996	2,221,800
2023-02-16	1.090	1.100	1.080	1.080	0.969	1,965,800
2023-02-15	1.100	1.100	1.070	1.090	0.978	1,490,400
2023-02-14	1.070	1.110	1.070	1.100	0.987	1,248,400
2023-02-13	1.080	1.090	1.070	1.070	0.960	1,565,800
2023-02-10	1.100	1.120	1.080	1.090	0.978	4,533,400
2023-02-09	1.130	1.130	1.100	1.100	0.987	2,065,100
2023-02-08	1.140	1.150	1.130	1.130	1.014	1,383,000
2023-02-07	1.130	1.140	1.120	1.130	1.014	1,577,300
2023-02-03	1.130	1.130	1.100	1.120	1.005	1,933,500
2023-02-02	1.110	1.140	1.100	1.130	1.014	2,562,800
2023-01-31	1.090	1.120	1.090	1.110	0.996	3,290,200
2023-01-30	1.060	1.090	1.050	1.090	0.978	2,885,300
2023-01-27	1.080	1.080	1.050	1.070	0.960	1,241,400
2023-01-26	1.070	1.080	1.050	1.070	0.960	3,039,200
2023-01-25	1.080	1.090	1.070	1.080	0.969	768,300
2023-01-20	1.070	1.090	1.060	1.070	0.960	573,300
2023-01-19	1.070	1.080	1.060	1.070	0.960	1,549,200
2023-01-18	1.080	1.080	1.060	1.070	0.960	2,242,500
2023-01-17	1.090	1.090	1.080	1.090	0.978	620,500
2023-01-16	1.100	1.110	1.080	1.090	0.978	1,480,700
2023-01-13	1.100	1.100	1.080	1.100	0.987	1,003,800
2023-01-12	1.090	1.100	1.080	1.090	0.978	1,054,700
2023-01-11	1.080	1.100	1.080	1.090	0.978	2,091,100
2023-01-10	1.090	1.100	1.060	1.080	0.969	3,554,100
2023-01-09	1.080	1.090	1.080	1.090	0.978	1,630,500
2023-01-06	1.080	1.080	1.070	1.080	0.969	1,464,900
2023-01-05	1.100	1.100	1.070	1.070	0.960	3,326,300
2023-01-04	1.080	1.120	1.070	1.090	0.978	4,028,900
2023-01-03	1.070	1.100	1.070	1.070	0.960	3,153,300
2022-12-30	1.060	1.080	1.040	1.070	0.960	2,575,500
2022-12-29	1.080	1.080	1.050	1.050	0.943	2,401,000
2022-12-28	1.080	1.100	1.070	1.080	0.969	3,874,900
2022-12-27	1.050	1.080	1.040	1.070	0.960	3,223,800
2022-12-23	1.030	1.050	1.020	1.040	0.934	1,939,900
2022-12-22	1.030	1.040	1.020	1.030	0.925	1,530,800
2022-12-21	1.040	1.040	1.020	1.020	0.916	1,696,000
2022-12-20	1.020	1.040	1.020	1.040	0.934	1,666,000
2022-12-19	1.060	1.060	1.020	1.020	0.916	1,896,800
2022-12-16	1.030	1.060	1.020	1.050	0.943	1,969,100
2022-12-15	1.030	1.040	1.020	1.030	0.925	2,810,700
2022-12-14	1.010	1.040	1.010	1.030	0.925	1,939,200
2022-12-13	1.030	1.040	1.000	1.000	0.898	2,740,300
2022-12-12	1.010	1.040	1.010	1.020	0.916	2,699,500
2022-12-09	1.010	1.030	0.995	1.000	0.898	3,336,100
2022-12-08	1.000	1.020	0.995	1.010	0.907	5,569,800
2022-12-07	1.060	1.060	1.000	1.000	0.898	4,575,700
2022-12-06	1.130	1.150	1.120	1.130	0.943	4,426,900
2022-12-05	1.150	1.150	1.120	1.120	0.934	4,340,400
2022-12-02	1.160	1.170	1.140	1.140	0.951	3,454,100
2022-12-01	1.180	1.190	1.140	1.150	0.959	7,027,300
2022-11-30	1.140	1.200	1.120	1.200	1.001	6,328,000

← NewerPage 16 of 21 · 1,232 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.