TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	1.110	1.150	1.110	1.140	0.951	3,706,600
2022-11-25	1.120	1.130	1.100	1.110	0.926	3,088,000
2022-11-24	1.100	1.130	1.100	1.110	0.926	9,155,900
2022-11-23	1.070	1.100	1.040	1.070	0.892	4,743,100
2022-11-22	1.060	1.110	1.050	1.070	0.892	3,926,000
2022-11-21	1.040	1.060	1.020	1.050	0.876	1,888,800
2022-11-17	1.050	1.070	1.030	1.040	0.867	2,812,700
2022-11-16	1.040	1.060	1.030	1.040	0.867	2,454,900
2022-11-15	1.040	1.060	1.030	1.040	0.867	2,432,000
2022-11-14	1.080	1.080	1.030	1.040	0.867	3,471,900
2022-11-11	1.070	1.090	1.060	1.080	0.901	3,273,000
2022-11-10	1.060	1.070	1.050	1.050	0.876	2,165,000
2022-11-09	1.080	1.090	1.050	1.060	0.884	3,477,300
2022-11-08	1.080	1.100	1.080	1.080	0.901	2,281,800
2022-11-07	1.100	1.110	1.070	1.080	0.901	2,786,300
2022-11-04	1.060	1.100	1.050	1.100	0.917	3,529,100
2022-11-03	1.070	1.080	1.050	1.060	0.884	3,450,700
2022-11-02	1.060	1.090	1.050	1.070	0.892	6,537,200
2022-11-01	1.060	1.070	1.040	1.060	0.884	3,590,000
2022-10-31	1.030	1.060	1.030	1.060	0.884	4,043,000
2022-10-28	1.040	1.050	1.010	1.030	0.859	2,967,000
2022-10-27	1.060	1.070	1.030	1.040	0.867	4,626,300
2022-10-26	1.010	1.060	0.995	1.040	0.867	4,891,300
2022-10-25	1.000	1.020	0.990	1.010	0.842	3,022,100
2022-10-21	1.050	1.050	0.985	0.995	0.830	6,196,300
2022-10-20	1.030	1.100	1.020	1.050	0.876	18,472,699
2022-10-19	0.965	1.060	0.965	1.030	0.859	8,717,300
2022-10-18	0.940	0.965	0.925	0.965	0.805	2,928,900
2022-10-17	0.975	0.980	0.930	0.930	0.776	3,256,700
2022-10-14	0.950	0.975	0.940	0.975	0.813	3,458,900
2022-10-13	0.940	0.955	0.925	0.950	0.792	1,509,600
2022-10-12	0.920	0.955	0.910	0.940	0.784	3,144,700
2022-10-11	0.940	0.940	0.910	0.920	0.767	2,547,800
2022-10-07	0.955	0.960	0.935	0.950	0.792	1,847,200
2022-10-06	0.940	0.970	0.940	0.965	0.805	2,153,800
2022-10-05	0.910	0.970	0.910	0.940	0.784	4,924,800
2022-10-04	0.915	0.915	0.900	0.905	0.755	6,489,900
2022-10-03	0.920	0.935	0.900	0.920	0.767	1,310,700
2022-09-30	0.920	0.920	0.905	0.920	0.767	4,183,500
2022-09-29	0.925	0.940	0.925	0.925	0.772	3,512,700
2022-09-28	0.950	0.950	0.925	0.935	0.780	5,333,200
2022-09-27	0.955	0.960	0.945	0.950	0.792	3,145,600
2022-09-26	0.970	0.975	0.955	0.960	0.801	5,224,900
2022-09-23	0.980	0.995	0.975	0.980	0.817	2,230,800
2022-09-22	0.990	1.000	0.980	0.980	0.817	3,477,800
2022-09-21	0.990	1.000	0.985	0.995	0.830	1,974,400
2022-09-20	0.990	1.000	0.990	0.990	0.826	2,090,400
2022-09-19	1.010	1.010	0.980	0.985	0.822	4,364,000
2022-09-15	1.020	1.030	1.000	1.010	0.842	2,986,900
2022-09-14	1.010	1.030	1.010	1.030	0.859	2,765,900
2022-09-13	1.020	1.020	1.000	1.010	0.842	4,098,200
2022-09-12	1.030	1.030	1.020	1.020	0.851	1,794,200
2022-09-09	1.020	1.040	1.020	1.030	0.859	2,375,300
2022-09-08	1.050	1.050	1.010	1.020	0.851	4,794,200
2022-09-07	1.040	1.070	1.040	1.050	0.876	2,588,500
2022-09-06	1.040	1.060	1.030	1.030	0.859	1,722,500
2022-09-05	1.040	1.040	1.020	1.030	0.859	2,661,300
2022-09-02	1.060	1.070	1.030	1.040	0.867	3,273,700
2022-09-01	1.110	1.120	1.050	1.050	0.876	3,945,300
2022-08-30	1.070	1.130	1.070	1.110	0.926	3,369,500

← NewerPage 17 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.