TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.600	1.760	1.600	1.740	1.426	30,358,801
2022-03-02	1.540	1.600	1.540	1.580	1.295	16,051,500
2022-03-01	1.510	1.550	1.470	1.530	1.254	13,718,000
2022-02-28	1.390	1.500	1.390	1.500	1.229	21,650,699
2022-02-25	1.440	1.440	1.380	1.390	1.139	12,235,500
2022-02-24	1.370	1.450	1.370	1.410	1.155	18,368,400
2022-02-23	1.380	1.410	1.350	1.360	1.114	12,034,500
2022-02-22	1.360	1.410	1.320	1.360	1.114	9,316,800
2022-02-21	1.420	1.440	1.330	1.350	1.106	14,414,200
2022-02-18	1.360	1.430	1.340	1.390	1.139	17,303,000
2022-02-17	1.310	1.380	1.310	1.340	1.098	21,636,500
2022-02-16	1.290	1.320	1.270	1.300	1.065	6,959,000
2022-02-15	1.220	1.320	1.210	1.320	1.082	20,251,801
2022-02-14	1.210	1.230	1.200	1.210	0.991	4,560,500
2022-02-11	1.140	1.240	1.140	1.210	0.991	14,157,800
2022-02-10	1.130	1.150	1.130	1.140	0.934	2,178,300
2022-02-09	1.110	1.130	1.110	1.130	0.926	1,337,600
2022-02-08	1.150	1.150	1.110	1.110	0.909	2,849,800
2022-02-07	1.100	1.150	1.100	1.140	0.934	5,235,600
2022-02-04	1.110	1.120	1.100	1.110	0.909	1,815,000
2022-02-03	1.120	1.120	1.090	1.110	0.909	1,820,700
2022-01-31	1.120	1.120	1.100	1.120	0.918	1,835,000
2022-01-28	1.100	1.120	1.090	1.120	0.918	2,395,300
2022-01-27	1.100	1.100	1.080	1.100	0.901	837,500
2022-01-26	1.090	1.100	1.090	1.090	0.893	300,300
2022-01-25	1.100	1.100	1.080	1.090	0.893	1,236,400
2022-01-24	1.110	1.110	1.100	1.100	0.901	1,191,400
2022-01-21	1.090	1.100	1.080	1.090	0.893	783,300
2022-01-20	1.090	1.100	1.080	1.090	0.893	1,600,400
2022-01-19	1.080	1.100	1.080	1.090	0.893	1,761,200
2022-01-17	1.080	1.090	1.080	1.080	0.885	601,800
2022-01-14	1.100	1.100	1.080	1.080	0.885	1,181,200
2022-01-13	1.110	1.130	1.100	1.100	0.901	2,194,000
2022-01-12	1.120	1.120	1.110	1.110	0.909	900,200
2022-01-11	1.120	1.120	1.110	1.120	0.918	486,000
2022-01-10	1.120	1.130	1.110	1.120	0.918	551,100
2022-01-07	1.120	1.130	1.110	1.130	0.926	703,700
2022-01-06	1.130	1.150	1.110	1.110	0.909	956,300
2022-01-05	1.120	1.130	1.110	1.130	0.926	1,029,200
2022-01-04	1.120	1.130	1.090	1.110	0.909	1,154,600
2022-01-03	1.070	1.110	1.070	1.110	0.909	1,453,100
2021-12-31	1.080	1.090	1.060	1.080	0.885	1,385,000
2021-12-30	1.080	1.090	1.060	1.070	0.877	1,532,500
2021-12-29	1.070	1.090	1.060	1.090	0.893	1,139,200
2021-12-28	1.070	1.080	1.070	1.070	0.877	771,200
2021-12-27	1.050	1.080	1.050	1.080	0.885	1,125,900
2021-12-24	1.050	1.060	1.040	1.050	0.860	1,931,500
2021-12-23	1.060	1.060	1.040	1.040	0.852	1,242,400
2021-12-22	1.050	1.060	1.040	1.050	0.860	978,800
2021-12-21	1.040	1.060	1.040	1.050	0.860	1,229,500
2021-12-20	1.040	1.060	1.040	1.050	0.860	1,049,200
2021-12-17	1.050	1.060	1.040	1.050	0.860	912,500
2021-12-16	1.060	1.070	1.050	1.060	0.869	1,108,200
2021-12-15	1.060	1.060	1.050	1.050	0.860	1,161,800
2021-12-14	1.070	1.070	1.060	1.060	0.869	814,000
2021-12-13	1.090	1.100	1.050	1.060	0.869	1,513,400
2021-12-10	1.060	1.080	1.050	1.080	0.885	1,325,600
2021-12-09	1.040	1.060	1.030	1.050	0.860	1,780,100
2021-12-08	1.070	1.070	1.020	1.040	0.852	5,276,400
2021-12-07	1.070	1.080	1.060	1.060	0.869	766,100

← NewerPage 20 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.