TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.140	1.150	1.130	1.140	1.098	594,800
2025-08-06	1.150	1.150	1.130	1.140	1.098	991,000
2025-08-05	1.160	1.160	1.140	1.160	1.117	825,800
2025-08-04	1.170	1.170	1.150	1.160	1.117	476,000
2025-08-01	1.160	1.200	1.160	1.160	1.117	1,948,100
2025-07-31	1.140	1.170	1.140	1.170	1.127	1,199,600
2025-07-30	1.130	1.140	1.120	1.140	1.098	1,171,900
2025-07-29	1.140	1.140	1.130	1.140	1.098	625,600
2025-07-28	1.150	1.150	1.120	1.140	1.098	2,519,300
2025-07-25	1.160	1.170	1.150	1.150	1.108	789,300
2025-07-24	1.150	1.180	1.150	1.170	1.127	1,337,700
2025-07-23	1.130	1.150	1.130	1.140	1.098	788,500
2025-07-22	1.140	1.150	1.130	1.130	1.089	795,500
2025-07-21	1.150	1.160	1.140	1.150	1.108	767,300
2025-07-18	1.140	1.150	1.140	1.150	1.108	772,200
2025-07-17	1.140	1.140	1.130	1.140	1.098	341,900
2025-07-16	1.130	1.160	1.130	1.140	1.098	1,149,700
2025-07-15	1.150	1.150	1.120	1.130	1.089	822,200
2025-07-14	1.140	1.160	1.140	1.150	1.108	539,700
2025-07-11	1.150	1.150	1.140	1.140	1.098	408,200
2025-07-10	1.130	1.150	1.130	1.150	1.108	1,284,600
2025-07-09	1.130	1.140	1.120	1.130	1.089	771,400
2025-07-08	1.120	1.140	1.120	1.130	1.089	1,220,900
2025-07-07	1.120	1.130	1.120	1.130	1.089	363,800
2025-07-04	1.130	1.130	1.120	1.120	1.079	443,200
2025-07-03	1.140	1.140	1.120	1.130	1.089	324,100
2025-07-02	1.120	1.140	1.120	1.140	1.098	960,400
2025-07-01	1.110	1.120	1.100	1.120	1.079	327,600
2025-06-30	1.090	1.140	1.090	1.110	1.069	2,663,800
2025-06-26	1.080	1.090	1.070	1.090	1.050	350,800
2025-06-25	1.070	1.080	1.070	1.080	1.040	357,000
2025-06-24	1.070	1.080	1.060	1.080	1.040	597,200
2025-06-23	1.080	1.080	1.060	1.080	1.040	1,136,600
2025-06-20	1.060	1.080	1.060	1.060	1.021	488,600
2025-06-19	1.080	1.080	1.060	1.060	1.021	1,094,600
2025-06-18	1.080	1.090	1.070	1.080	1.040	261,000
2025-06-17	1.080	1.090	1.080	1.080	1.040	595,500
2025-06-16	1.070	1.090	1.070	1.080	1.040	572,000
2025-06-13	1.070	1.070	1.060	1.060	1.021	767,600
2025-06-12	1.090	1.090	1.070	1.070	1.031	503,600
2025-06-11	1.090	1.100	1.080	1.090	1.050	692,400
2025-06-10	1.090	1.100	1.080	1.080	1.040	245,600
2025-06-09	1.090	1.100	1.080	1.080	1.040	523,600
2025-06-06	1.090	1.100	1.080	1.090	1.050	198,200
2025-06-05	1.080	1.090	1.060	1.090	1.050	967,100
2025-06-04	1.080	1.090	1.060	1.080	1.040	1,223,300
2025-06-03	1.090	1.090	1.060	1.060	1.021	1,631,600
2025-05-30	1.090	1.100	1.080	1.080	1.040	434,300
2025-05-29	1.100	1.110	1.090	1.090	1.050	818,100
2025-05-28	1.100	1.110	1.100	1.110	1.069	388,100
2025-05-27	1.100	1.110	1.100	1.100	1.060	594,700
2025-05-26	1.110	1.110	1.100	1.100	1.060	183,000
2025-05-23	1.120	1.130	1.100	1.110	1.069	593,200
2025-05-22	1.120	1.130	1.110	1.120	1.079	236,500
2025-05-21	1.120	1.140	1.110	1.120	1.079	1,580,200
2025-05-20	1.100	1.120	1.100	1.110	1.069	547,100
2025-05-19	1.110	1.110	1.100	1.100	1.060	528,000
2025-05-16	1.130	1.130	1.110	1.120	1.079	452,500
2025-05-15	1.120	1.140	1.120	1.130	1.089	1,157,900
2025-05-14	1.110	1.130	1.100	1.120	1.079	735,800

← NewerPage 6 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.