TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.050	1.100	1.040	1.090	0.909	4,971,500
2022-08-26	1.070	1.080	1.050	1.070	0.892	2,813,900
2022-08-25	1.070	1.080	1.030	1.070	0.892	6,175,900
2022-08-24	1.040	1.080	1.030	1.060	0.884	5,257,600
2022-08-23	1.080	1.080	1.040	1.040	0.867	7,988,800
2022-08-22	1.120	1.120	1.090	1.090	0.909	5,801,700
2022-08-19	1.130	1.150	1.110	1.120	0.934	5,450,100
2022-08-18	1.150	1.150	1.120	1.130	0.943	4,076,600
2022-08-17	1.140	1.160	1.140	1.150	0.959	4,384,000
2022-08-16	1.150	1.150	1.130	1.140	0.951	3,367,100
2022-08-15	1.160	1.170	1.130	1.150	0.959	8,012,500
2022-08-12	1.120	1.160	1.110	1.150	0.959	8,099,400
2022-08-11	1.080	1.130	1.070	1.120	0.934	9,218,100
2022-08-10	1.080	1.090	1.060	1.070	0.892	5,363,600
2022-08-09	1.080	1.090	1.050	1.080	0.901	4,693,400
2022-08-08	1.140	1.140	1.060	1.080	0.901	7,545,800
2022-08-05	1.050	1.150	1.050	1.140	0.951	8,322,300
2022-08-04	1.040	1.070	1.030	1.060	0.884	4,617,500
2022-08-03	1.020	1.050	1.000	1.040	0.867	4,532,200
2022-08-02	1.080	1.090	1.020	1.020	0.851	7,253,400
2022-08-01	1.060	1.100	1.040	1.080	0.901	9,105,100
2022-07-29	1.030	1.050	1.020	1.050	0.876	4,998,900
2022-07-28	1.020	1.030	1.000	1.020	0.851	5,880,100
2022-07-27	0.995	1.020	0.995	1.020	0.851	2,589,400
2022-07-26	1.000	1.010	0.990	0.995	0.830	3,035,800
2022-07-25	0.985	1.000	0.970	1.000	0.834	3,152,400
2022-07-22	1.010	1.020	0.980	0.985	0.822	3,971,000
2022-07-21	1.020	1.030	0.990	1.020	0.851	2,718,600
2022-07-20	1.000	1.020	0.990	1.000	0.834	3,797,600
2022-07-19	0.965	1.010	0.960	0.995	0.830	4,011,200
2022-07-18	0.950	0.975	0.920	0.965	0.805	6,819,300
2022-07-15	0.985	0.985	0.945	0.960	0.801	3,854,100
2022-07-14	0.980	1.000	0.970	0.980	0.817	3,413,800
2022-07-13	1.020	1.030	0.980	0.985	0.822	4,031,000
2022-07-12	1.020	1.040	1.000	1.030	0.859	3,254,000
2022-07-08	0.980	1.030	0.980	1.030	0.859	9,123,600
2022-07-07	0.970	0.980	0.960	0.970	0.809	6,657,800
2022-07-06	1.050	1.060	0.960	0.960	0.801	11,668,200
2022-07-05	1.090	1.100	1.060	1.060	0.884	3,140,200
2022-07-04	1.060	1.100	1.060	1.090	0.909	3,170,300
2022-07-01	1.060	1.080	1.050	1.060	0.884	3,168,600
2022-06-30	1.110	1.120	1.060	1.060	0.884	4,159,900
2022-06-29	1.130	1.130	1.100	1.110	0.926	4,789,300
2022-06-28	1.100	1.150	1.090	1.130	0.943	5,796,300
2022-06-27	1.090	1.120	1.080	1.110	0.926	2,608,000
2022-06-24	1.150	1.160	1.070	1.080	0.901	6,747,100
2022-06-23	1.090	1.150	1.090	1.140	0.951	4,808,200
2022-06-22	1.070	1.140	1.060	1.090	0.909	7,795,700
2022-06-21	1.090	1.110	1.070	1.080	0.901	5,348,000
2022-06-20	1.110	1.120	1.060	1.090	0.909	4,923,200
2022-06-17	1.130	1.140	1.090	1.110	0.926	4,653,300
2022-06-16	1.190	1.200	1.130	1.140	0.951	7,057,100
2022-06-15	1.230	1.230	1.170	1.180	0.984	3,255,900
2022-06-14	1.150	1.240	1.140	1.210	1.009	12,521,800
2022-06-13	1.230	1.230	1.130	1.180	0.984	8,441,000
2022-06-10	1.250	1.260	1.210	1.240	1.034	6,436,500
2022-06-09	1.300	1.300	1.250	1.250	1.043	4,810,500
2022-06-08	1.310	1.320	1.260	1.300	1.084	4,825,300
2022-06-07	1.290	1.320	1.270	1.310	1.093	7,194,800
2022-06-03	1.260	1.290	1.250	1.270	1.059	5,434,300

← NewerPage 18 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.