TSH Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 1.050 | 1.080 | 1.050 | 1.070 | 0.877 | 920,000 |
| 2021-12-02 | 1.060 | 1.080 | 1.050 | 1.050 | 0.860 | 734,100 |
| 2021-12-01 | 1.080 | 1.090 | 1.020 | 1.060 | 0.869 | 2,632,700 |
| 2021-11-30 | 1.050 | 1.090 | 1.040 | 1.090 | 0.893 | 1,719,600 |
| 2021-11-29 | 1.050 | 1.080 | 1.020 | 1.050 | 0.860 | 2,304,400 |
| 2021-11-26 | 1.100 | 1.110 | 1.050 | 1.060 | 0.869 | 3,395,000 |
| 2021-11-25 | 1.130 | 1.130 | 1.100 | 1.100 | 0.901 | 2,584,900 |
| 2021-11-24 | 1.150 | 1.160 | 1.130 | 1.130 | 0.926 | 2,933,200 |
| 2021-11-23 | 1.180 | 1.210 | 1.160 | 1.170 | 0.959 | 5,059,100 |
| 2021-11-22 | 1.150 | 1.190 | 1.130 | 1.170 | 0.959 | 3,274,300 |
| 2021-11-19 | 1.110 | 1.150 | 1.110 | 1.140 | 0.934 | 1,261,500 |
| 2021-11-18 | 1.100 | 1.120 | 1.100 | 1.110 | 0.909 | 566,300 |
| 2021-11-17 | 1.100 | 1.110 | 1.090 | 1.100 | 0.901 | 1,211,800 |
| 2021-11-16 | 1.130 | 1.130 | 1.100 | 1.100 | 0.901 | 1,605,200 |
| 2021-11-15 | 1.130 | 1.140 | 1.110 | 1.130 | 0.926 | 1,017,500 |
| 2021-11-12 | 1.110 | 1.130 | 1.100 | 1.130 | 0.926 | 1,344,200 |
| 2021-11-11 | 1.110 | 1.130 | 1.100 | 1.120 | 0.918 | 1,048,100 |
| 2021-11-10 | 1.130 | 1.130 | 1.100 | 1.110 | 0.909 | 1,360,500 |
| 2021-11-09 | 1.130 | 1.130 | 1.110 | 1.130 | 0.926 | 1,110,800 |
| 2021-11-08 | 1.150 | 1.160 | 1.130 | 1.130 | 0.926 | 962,300 |
| 2021-11-05 | 1.160 | 1.170 | 1.150 | 1.150 | 0.942 | 1,353,600 |
| 2021-11-03 | 1.150 | 1.170 | 1.140 | 1.150 | 0.942 | 2,376,700 |
| 2021-11-02 | 1.160 | 1.170 | 1.140 | 1.150 | 0.942 | 1,937,800 |
| 2021-11-01 | 1.170 | 1.170 | 1.150 | 1.150 | 0.942 | 1,391,900 |
| 2021-10-29 | 1.170 | 1.180 | 1.160 | 1.170 | 0.959 | 2,487,400 |
| 2021-10-28 | 1.160 | 1.170 | 1.150 | 1.170 | 0.959 | 2,013,900 |
| 2021-10-27 | 1.190 | 1.210 | 1.170 | 1.170 | 0.959 | 1,608,500 |
| 2021-10-26 | 1.210 | 1.210 | 1.180 | 1.190 | 0.975 | 1,711,900 |
| 2021-10-25 | 1.180 | 1.200 | 1.180 | 1.200 | 0.983 | 2,849,200 |
| 2021-10-22 | 1.200 | 1.200 | 1.170 | 1.180 | 0.967 | 2,293,200 |
| 2021-10-21 | 1.220 | 1.230 | 1.190 | 1.200 | 0.983 | 4,979,500 |
| 2021-10-20 | 1.190 | 1.220 | 1.180 | 1.210 | 0.991 | 8,862,400 |
| 2021-10-18 | 1.200 | 1.210 | 1.170 | 1.180 | 0.967 | 5,220,400 |
| 2021-10-15 | 1.210 | 1.230 | 1.200 | 1.210 | 0.991 | 2,021,400 |
| 2021-10-14 | 1.210 | 1.220 | 1.190 | 1.200 | 0.983 | 2,768,400 |
← NewerPage 21 of 21 · 1,235 trading days
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.