TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.230	1.250	1.220	1.250	1.250	2,762,300
2026-07-24	1.220	1.240	1.210	1.230	1.230	1,313,200
2026-07-23	1.220	1.230	1.210	1.220	1.220	1,012,500
2026-07-22	1.220	1.220	1.210	1.220	1.220	502,100
2026-07-21	1.230	1.240	1.220	1.220	1.220	503,700
2026-07-20	1.220	1.240	1.220	1.240	1.240	1,687,700
2026-07-17	1.230	1.230	1.210	1.210	1.210	1,013,600
2026-07-16	1.250	1.250	1.230	1.230	1.230	979,300
2026-07-15	1.230	1.260	1.220	1.250	1.250	913,800
2026-07-14	1.220	1.240	1.220	1.230	1.230	1,071,200
2026-07-13	1.200	1.230	1.200	1.220	1.220	1,563,200
2026-07-10	1.200	1.220	1.190	1.200	1.200	525,900
2026-07-09	1.200	1.220	1.190	1.200	1.200	1,515,900
2026-07-08	1.160	1.210	1.160	1.190	1.190	1,534,600
2026-07-07	1.170	1.180	1.150	1.160	1.160	1,775,500
2026-07-06	1.160	1.180	1.160	1.160	1.160	215,200
2026-07-03	1.150	1.170	1.150	1.160	1.160	469,800
2026-07-02	1.160	1.160	1.140	1.140	1.140	1,272,800
2026-07-01	1.160	1.160	1.150	1.150	1.150	270,600
2026-06-30	1.160	1.170	1.150	1.160	1.160	433,800
2026-06-29	1.170	1.170	1.150	1.160	1.160	448,200
2026-06-26	1.160	1.170	1.150	1.170	1.170	547,700
2026-06-25	1.190	1.190	1.150	1.170	1.170	1,373,500
2026-06-24	1.200	1.200	1.180	1.190	1.190	687,000
2026-06-23	1.190	1.220	1.180	1.190	1.190	1,688,400
2026-06-22	1.180	1.190	1.180	1.190	1.190	300,200
2026-06-19	1.150	1.180	1.140	1.180	1.180	1,179,400
2026-06-18	1.150	1.160	1.140	1.140	1.140	887,600
2026-06-17	1.150	1.150	1.150	1.150	1.150	0
2026-06-16	1.160	1.160	1.140	1.150	1.150	1,422,200
2026-06-15	1.150	1.170	1.150	1.150	1.150	617,400
2026-06-12	1.160	1.170	1.140	1.150	1.150	795,500
2026-06-11	1.140	1.160	1.130	1.150	1.150	1,356,400
2026-06-10	1.170	1.170	1.130	1.140	1.140	1,037,600
2026-06-09	1.120	1.160	1.110	1.160	1.160	2,322,000
2026-06-08	1.120	1.140	1.110	1.120	1.120	1,286,600
2026-06-05	1.100	1.130	1.090	1.120	1.120	2,778,200
2026-06-04	1.080	1.120	1.080	1.090	1.090	4,039,500
2026-06-03	1.100	1.100	1.070	1.080	1.080	1,722,800
2026-06-02	1.080	1.080	1.080	1.080	1.080	0
2026-06-01	1.080	1.080	1.080	1.080	1.080	0
2026-05-29	1.090	1.100	1.070	1.080	1.080	2,697,300
2026-05-28	1.100	1.100	1.070	1.090	1.090	2,765,600
2026-05-27	1.100	1.100	1.100	1.100	1.100	0
2026-05-26	1.100	1.110	1.090	1.100	1.100	1,134,500
2026-05-25	1.120	1.120	1.090	1.100	1.100	1,310,500
2026-05-22	1.140	1.140	1.090	1.110	1.110	3,239,300
2026-05-21	1.190	1.190	1.130	1.130	1.130	2,676,900
2026-05-20	1.210	1.210	1.180	1.180	1.180	3,457,100
2026-05-19	1.270	1.270	1.220	1.230	1.230	1,493,900
2026-05-18	1.250	1.270	1.250	1.260	1.260	1,195,400
2026-05-15	1.270	1.270	1.240	1.250	1.250	1,460,500
2026-05-14	1.280	1.290	1.270	1.270	1.270	450,700
2026-05-13	1.300	1.300	1.260	1.280	1.280	1,588,300
2026-05-12	1.310	1.310	1.290	1.290	1.290	616,300
2026-05-11	1.300	1.310	1.280	1.300	1.300	1,220,500
2026-05-08	1.310	1.330	1.300	1.300	1.300	663,800
2026-05-07	1.320	1.330	1.300	1.310	1.310	1,488,400
2026-05-06	1.320	1.320	1.300	1.320	1.320	1,348,700
2026-05-05	1.310	1.350	1.310	1.320	1.320	1,393,900

← NewerPage 2 of 5 · 253 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.