TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.310	1.330	1.290	1.310	1.310	1,854,600
2026-05-01	1.310	1.310	1.310	1.310	1.310	0
2026-04-30	1.280	1.310	1.270	1.310	1.310	2,242,900
2026-04-29	1.260	1.280	1.260	1.270	1.270	932,400
2026-04-28	1.280	1.280	1.250	1.260	1.260	1,936,900
2026-04-27	1.280	1.290	1.270	1.280	1.280	1,763,900
2026-04-24	1.280	1.290	1.270	1.280	1.280	887,300
2026-04-23	1.290	1.300	1.270	1.280	1.280	1,507,100
2026-04-22	1.270	1.290	1.260	1.290	1.290	3,453,500
2026-04-21	1.260	1.280	1.250	1.270	1.270	1,512,700
2026-04-20	1.280	1.290	1.260	1.260	1.260	1,977,100
2026-04-17	1.290	1.300	1.260	1.280	1.280	1,642,000
2026-04-16	1.290	1.310	1.270	1.290	1.290	2,167,900
2026-04-15	1.300	1.310	1.270	1.290	1.290	1,529,300
2026-04-14	1.310	1.340	1.280	1.300	1.300	2,307,200
2026-04-13	1.380	1.400	1.350	1.360	1.310	2,892,100
2026-04-10	1.370	1.380	1.360	1.370	1.320	869,400
2026-04-09	1.360	1.380	1.360	1.380	1.329	1,355,700
2026-04-08	1.360	1.360	1.320	1.350	1.300	3,255,100
2026-04-07	1.390	1.390	1.350	1.380	1.329	2,822,400
2026-04-06	1.390	1.410	1.360	1.380	1.329	2,782,700
2026-04-03	1.390	1.410	1.370	1.390	1.339	2,430,100
2026-04-02	1.360	1.400	1.350	1.390	1.339	4,287,500
2026-04-01	1.380	1.400	1.340	1.360	1.310	2,947,100
2026-03-31	1.380	1.430	1.370	1.390	1.339	3,845,200
2026-03-30	1.330	1.400	1.320	1.370	1.320	7,924,600
2026-03-27	1.320	1.350	1.300	1.340	1.291	1,964,600
2026-03-26	1.280	1.330	1.270	1.320	1.272	2,803,900
2026-03-25	1.270	1.290	1.260	1.270	1.223	1,106,800
2026-03-24	1.290	1.290	1.250	1.270	1.223	1,391,600
2026-03-19	1.290	1.310	1.280	1.290	1.243	1,233,100
2026-03-18	1.300	1.320	1.280	1.290	1.243	2,212,500
2026-03-17	1.280	1.300	1.260	1.300	1.252	1,853,600
2026-03-16	1.280	1.300	1.270	1.280	1.233	1,110,800
2026-03-13	1.290	1.300	1.260	1.280	1.233	1,502,900
2026-03-12	1.260	1.310	1.250	1.290	1.243	2,841,600
2026-03-11	1.250	1.270	1.240	1.260	1.214	1,283,200
2026-03-10	1.240	1.260	1.220	1.250	1.204	1,186,500
2026-03-09	1.230	1.290	1.230	1.240	1.194	7,263,100
2026-03-06	1.210	1.220	1.200	1.220	1.175	1,376,200
2026-03-05	1.200	1.220	1.190	1.210	1.166	1,596,800
2026-03-04	1.230	1.230	1.200	1.200	1.156	2,150,700
2026-03-03	1.210	1.240	1.210	1.230	1.185	2,530,600
2026-03-02	1.220	1.230	1.200	1.220	1.175	1,863,400
2026-02-27	1.220	1.230	1.210	1.220	1.175	1,329,000
2026-02-26	1.210	1.240	1.200	1.220	1.175	1,717,300
2026-02-25	1.200	1.230	1.200	1.220	1.175	1,386,300
2026-02-24	1.210	1.210	1.190	1.210	1.166	1,158,600
2026-02-23	1.210	1.210	1.190	1.210	1.166	1,229,900
2026-02-20	1.220	1.220	1.200	1.210	1.166	1,769,900
2026-02-19	1.220	1.230	1.210	1.210	1.166	1,122,000
2026-02-16	1.210	1.220	1.210	1.220	1.175	353,000
2026-02-13	1.230	1.240	1.210	1.210	1.166	2,155,800
2026-02-12	1.230	1.240	1.220	1.230	1.185	327,500
2026-02-11	1.230	1.230	1.220	1.230	1.185	271,000
2026-02-10	1.230	1.230	1.210	1.220	1.175	752,900
2026-02-09	1.230	1.230	1.200	1.230	1.185	2,561,100
2026-02-06	1.250	1.250	1.220	1.230	1.185	1,951,000
2026-02-05	1.240	1.270	1.230	1.250	1.204	1,954,000
2026-02-04	1.220	1.250	1.220	1.240	1.194	1,700,000

← NewerPage 3 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.