TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.290	1.290	1.230	1.260	1.051	7,655,800
2022-06-01	1.270	1.300	1.260	1.290	1.076	9,092,300
2022-05-31	1.360	1.360	1.260	1.260	1.051	11,929,900
2022-05-30	1.360	1.370	1.340	1.350	1.126	3,315,800
2022-05-27	1.380	1.390	1.340	1.350	1.126	5,256,200
2022-05-26	1.430	1.430	1.360	1.380	1.151	5,306,000
2022-05-25	1.460	1.460	1.400	1.400	1.168	4,204,300
2022-05-24	1.460	1.490	1.430	1.440	1.201	5,895,400
2022-05-23	1.450	1.480	1.420	1.430	1.193	5,116,800
2022-05-20	1.450	1.460	1.420	1.450	1.209	6,683,500
2022-05-19	1.390	1.450	1.390	1.440	1.201	3,928,400
2022-05-18	1.480	1.490	1.420	1.420	1.184	4,821,200
2022-05-17	1.360	1.470	1.360	1.460	1.218	10,143,400
2022-05-13	1.430	1.430	1.340	1.350	1.126	14,491,600
2022-05-12	1.500	1.500	1.360	1.400	1.168	16,031,700
2022-05-11	1.520	1.560	1.480	1.500	1.251	10,347,900
2022-05-10	1.580	1.590	1.470	1.500	1.251	11,613,100
2022-05-09	1.660	1.660	1.560	1.590	1.326	6,902,100
2022-05-06	1.660	1.680	1.640	1.670	1.393	2,973,400
2022-05-05	1.730	1.750	1.670	1.670	1.393	4,247,900
2022-04-29	1.720	1.730	1.690	1.730	1.443	4,126,600
2022-04-28	1.750	1.750	1.660	1.710	1.426	8,827,500
2022-04-27	1.770	1.770	1.670	1.700	1.418	7,284,300
2022-04-26	1.760	1.780	1.720	1.750	1.460	3,337,000
2022-04-25	1.850	1.890	1.740	1.750	1.460	14,436,300
2022-04-22	1.820	1.840	1.800	1.810	1.510	3,331,700
2022-04-21	1.850	1.850	1.800	1.820	1.518	2,260,400
2022-04-20	1.750	1.830	1.750	1.830	1.526	5,398,100
2022-04-18	1.800	1.810	1.750	1.750	1.460	4,567,000
2022-04-15	1.830	1.840	1.790	1.800	1.501	1,805,400
2022-04-14	1.810	1.840	1.790	1.830	1.526	2,879,700
2022-04-13	1.850	1.870	1.810	1.810	1.510	3,587,000
2022-04-12	1.850	1.870	1.800	1.830	1.526	7,686,600
2022-04-11	1.760	1.850	1.760	1.850	1.543	11,245,700
2022-04-08	1.740	1.770	1.720	1.760	1.468	4,208,400
2022-04-07	1.720	1.760	1.700	1.720	1.435	7,433,300
2022-04-06	1.670	1.720	1.660	1.720	1.435	5,779,500
2022-04-05	1.690	1.690	1.630	1.660	1.385	6,528,800
2022-04-04	1.630	1.680	1.620	1.650	1.376	6,186,300
2022-04-01	1.680	1.690	1.630	1.630	1.360	3,337,500
2022-03-31	1.670	1.690	1.660	1.680	1.401	2,324,300
2022-03-30	1.670	1.700	1.640	1.660	1.385	4,076,300
2022-03-29	1.660	1.720	1.630	1.700	1.393	7,131,900
2022-03-28	1.690	1.700	1.650	1.650	1.352	3,197,300
2022-03-25	1.630	1.680	1.620	1.680	1.376	6,521,700
2022-03-24	1.660	1.690	1.620	1.630	1.336	6,726,900
2022-03-23	1.670	1.670	1.610	1.650	1.352	7,101,900
2022-03-22	1.600	1.680	1.600	1.650	1.352	9,122,100
2022-03-21	1.620	1.620	1.570	1.590	1.303	3,574,500
2022-03-18	1.550	1.630	1.540	1.600	1.311	6,493,100
2022-03-17	1.650	1.650	1.540	1.540	1.262	7,397,800
2022-03-16	1.540	1.640	1.540	1.630	1.336	5,736,700
2022-03-15	1.580	1.630	1.540	1.540	1.262	7,800,000
2022-03-14	1.660	1.660	1.570	1.600	1.311	8,595,100
2022-03-11	1.640	1.710	1.640	1.640	1.344	8,710,000
2022-03-10	1.680	1.680	1.590	1.640	1.344	10,786,400
2022-03-09	1.620	1.740	1.610	1.700	1.393	22,443,600
2022-03-08	1.610	1.660	1.550	1.610	1.319	18,426,699
2022-03-07	1.760	1.760	1.620	1.620	1.327	13,255,900
2022-03-04	1.720	1.790	1.650	1.770	1.450	22,875,000

← NewerPage 19 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.