TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.230	1.240	1.220	1.230	1.185	393,000
2026-01-30	1.220	1.240	1.220	1.230	1.185	1,076,500
2026-01-29	1.230	1.240	1.210	1.230	1.185	1,600,100
2026-01-28	1.250	1.250	1.230	1.230	1.185	1,158,500
2026-01-27	1.250	1.250	1.230	1.240	1.194	675,200
2026-01-26	1.250	1.250	1.240	1.240	1.194	1,292,100
2026-01-23	1.260	1.270	1.250	1.250	1.204	619,200
2026-01-22	1.250	1.270	1.240	1.260	1.214	1,092,200
2026-01-21	1.260	1.260	1.230	1.250	1.204	1,230,400
2026-01-20	1.230	1.260	1.210	1.250	1.204	2,620,600
2026-01-19	1.240	1.240	1.220	1.230	1.185	1,395,900
2026-01-16	1.250	1.250	1.220	1.230	1.185	2,072,700
2026-01-15	1.230	1.250	1.210	1.250	1.204	1,823,100
2026-01-14	1.240	1.240	1.220	1.230	1.185	861,500
2026-01-13	1.250	1.250	1.230	1.230	1.185	1,028,200
2026-01-12	1.230	1.260	1.230	1.250	1.204	955,600
2026-01-09	1.230	1.240	1.200	1.240	1.194	1,555,000
2026-01-08	1.230	1.240	1.210	1.240	1.194	870,700
2026-01-07	1.230	1.240	1.210	1.230	1.185	1,149,400
2026-01-06	1.200	1.230	1.180	1.230	1.185	1,750,200
2026-01-05	1.210	1.220	1.190	1.200	1.156	2,559,300
2026-01-02	1.230	1.230	1.200	1.210	1.166	1,871,900
2025-12-31	1.210	1.240	1.210	1.220	1.175	780,800
2025-12-30	1.230	1.230	1.210	1.210	1.166	795,100
2025-12-29	1.210	1.230	1.200	1.230	1.185	677,800
2025-12-26	1.220	1.220	1.200	1.210	1.166	895,800
2025-12-24	1.230	1.230	1.200	1.220	1.175	553,400
2025-12-23	1.220	1.230	1.210	1.220	1.175	638,800
2025-12-22	1.230	1.230	1.200	1.220	1.175	700,000
2025-12-19	1.240	1.260	1.230	1.230	1.185	801,700
2025-12-18	1.260	1.260	1.220	1.240	1.194	959,200
2025-12-17	1.220	1.260	1.200	1.240	1.194	1,464,500
2025-12-16	1.260	1.270	1.220	1.230	1.185	1,305,600
2025-12-15	1.270	1.270	1.260	1.270	1.223	681,600
2025-12-12	1.270	1.300	1.270	1.270	1.223	713,900
2025-12-11	1.290	1.300	1.270	1.270	1.223	616,200
2025-12-10	1.290	1.320	1.270	1.290	1.243	827,600
2025-12-09	1.310	1.330	1.280	1.300	1.252	1,095,600
2025-12-08	1.330	1.330	1.300	1.300	1.252	1,252,200
2025-12-05	1.330	1.350	1.320	1.320	1.272	743,100
2025-12-04	1.340	1.350	1.320	1.330	1.281	627,300
2025-12-03	1.330	1.370	1.330	1.340	1.291	1,600,800
2025-12-02	1.320	1.340	1.320	1.340	1.291	1,255,900
2025-12-01	1.280	1.320	1.270	1.310	1.262	1,774,000
2025-11-28	1.340	1.340	1.280	1.300	1.252	1,685,800
2025-11-27	1.350	1.370	1.290	1.340	1.291	1,796,200
2025-11-26	1.370	1.380	1.340	1.350	1.300	856,100
2025-11-25	1.390	1.390	1.360	1.370	1.320	700,400
2025-11-24	1.400	1.400	1.380	1.390	1.339	809,900
2025-11-21	1.390	1.400	1.380	1.400	1.349	1,369,500
2025-11-20	1.350	1.390	1.350	1.390	1.339	2,572,900
2025-11-19	1.340	1.360	1.330	1.360	1.310	1,540,400
2025-11-18	1.310	1.360	1.310	1.330	1.281	1,568,800
2025-11-17	1.330	1.330	1.310	1.330	1.281	691,400
2025-11-14	1.370	1.380	1.320	1.320	1.272	1,548,700
2025-11-13	1.360	1.380	1.350	1.370	1.320	1,397,100
2025-11-12	1.350	1.380	1.330	1.370	1.320	1,606,900
2025-11-11	1.340	1.360	1.340	1.360	1.310	644,800
2025-11-10	1.350	1.360	1.340	1.340	1.291	1,421,400
2025-11-07	1.360	1.360	1.330	1.340	1.291	1,696,700

← NewerPage 4 of 21 · 1,234 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.