TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.360	1.370	1.340	1.350	1.300	1,747,200
2025-11-05	1.370	1.380	1.330	1.360	1.310	3,227,100
2025-11-04	1.350	1.390	1.350	1.380	1.329	3,285,100
2025-11-03	1.360	1.370	1.330	1.370	1.320	3,739,200
2025-10-31	1.310	1.360	1.310	1.360	1.310	4,542,100
2025-10-30	1.280	1.310	1.280	1.310	1.262	1,754,400
2025-10-29	1.280	1.300	1.270	1.290	1.243	1,022,400
2025-10-28	1.290	1.290	1.270	1.290	1.243	2,210,500
2025-10-27	1.290	1.300	1.280	1.280	1.233	2,393,400
2025-10-24	1.310	1.330	1.280	1.300	1.252	2,984,900
2025-10-23	1.300	1.310	1.290	1.300	1.252	3,198,100
2025-10-22	1.320	1.320	1.290	1.310	1.262	2,334,900
2025-10-21	1.260	1.320	1.260	1.310	1.262	4,729,200
2025-10-17	1.270	1.290	1.250	1.250	1.204	3,821,000
2025-10-16	1.280	1.280	1.240	1.260	1.214	1,311,500
2025-10-15	1.230	1.270	1.200	1.270	1.223	11,135,000
2025-10-14	1.200	1.220	1.200	1.220	1.175	3,383,400
2025-10-13	1.190	1.210	1.180	1.190	1.146	1,588,300
2025-10-10	1.200	1.220	1.190	1.210	1.166	2,662,400
2025-10-09	1.160	1.200	1.150	1.200	1.156	4,480,000
2025-10-08	1.160	1.170	1.150	1.150	1.108	2,242,900
2025-10-07	1.150	1.170	1.150	1.150	1.108	1,854,500
2025-10-06	1.170	1.170	1.150	1.160	1.117	1,428,200
2025-10-03	1.180	1.180	1.160	1.160	1.117	1,350,400
2025-10-02	1.160	1.190	1.150	1.170	1.127	3,309,700
2025-10-01	1.140	1.160	1.140	1.150	1.108	1,689,300
2025-09-30	1.150	1.150	1.130	1.140	1.098	2,247,700
2025-09-29	1.150	1.160	1.140	1.150	1.108	1,560,800
2025-09-26	1.150	1.160	1.140	1.160	1.117	2,875,200
2025-09-25	1.140	1.160	1.140	1.150	1.108	2,364,300
2025-09-24	1.140	1.150	1.130	1.140	1.098	1,920,500
2025-09-23	1.150	1.150	1.130	1.140	1.098	1,961,700
2025-09-22	1.160	1.160	1.150	1.150	1.108	1,829,100
2025-09-19	1.170	1.180	1.140	1.150	1.108	4,846,700
2025-09-18	1.180	1.180	1.160	1.170	1.127	2,150,500
2025-09-17	1.170	1.190	1.160	1.180	1.137	2,509,500
2025-09-12	1.160	1.180	1.160	1.160	1.117	1,566,000
2025-09-11	1.160	1.180	1.160	1.170	1.127	1,710,100
2025-09-10	1.170	1.180	1.160	1.160	1.117	1,995,100
2025-09-09	1.170	1.180	1.160	1.170	1.127	955,400
2025-09-08	1.170	1.190	1.160	1.170	1.127	2,711,000
2025-09-04	1.170	1.180	1.160	1.170	1.127	1,195,900
2025-09-03	1.160	1.180	1.150	1.170	1.127	2,224,700
2025-09-02	1.140	1.170	1.130	1.170	1.127	2,361,900
2025-08-29	1.150	1.160	1.130	1.140	1.098	1,827,700
2025-08-28	1.150	1.160	1.140	1.150	1.108	2,429,000
2025-08-27	1.150	1.170	1.150	1.150	1.108	1,967,300
2025-08-26	1.200	1.200	1.150	1.150	1.108	3,074,900
2025-08-25	1.190	1.210	1.180	1.200	1.156	2,607,700
2025-08-22	1.190	1.200	1.170	1.190	1.146	2,653,400
2025-08-21	1.170	1.240	1.170	1.190	1.146	5,624,700
2025-08-20	1.160	1.170	1.150	1.160	1.117	1,379,100
2025-08-19	1.170	1.180	1.160	1.160	1.117	1,411,900
2025-08-18	1.160	1.180	1.150	1.160	1.117	2,010,100
2025-08-15	1.160	1.160	1.150	1.150	1.108	921,300
2025-08-14	1.170	1.170	1.150	1.150	1.108	678,000
2025-08-13	1.160	1.180	1.150	1.160	1.117	1,292,600
2025-08-12	1.140	1.160	1.140	1.150	1.108	793,400
2025-08-11	1.150	1.170	1.140	1.140	1.098	2,146,600
2025-08-08	1.140	1.160	1.140	1.150	1.108	930,000

← NewerPage 5 of 21 · 1,231 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.