TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.100	1.110	1.090	1.110	1.069	847,300
2025-05-09	1.090	1.100	1.080	1.090	1.050	262,300
2025-05-08	1.090	1.100	1.080	1.090	1.050	221,700
2025-05-07	1.090	1.110	1.080	1.090	1.050	3,894,700
2025-05-06	1.090	1.090	1.080	1.090	1.050	197,200
2025-05-05	1.090	1.100	1.080	1.090	1.050	1,234,500
2025-05-02	1.090	1.100	1.090	1.090	1.050	1,038,600
2025-04-30	1.090	1.090	1.080	1.090	1.050	453,700
2025-04-29	1.090	1.100	1.080	1.090	1.050	1,062,200
2025-04-28	1.090	1.100	1.080	1.090	1.050	1,790,200
2025-04-25	1.090	1.100	1.080	1.090	1.050	2,346,700
2025-04-24	1.090	1.090	1.080	1.090	1.050	674,000
2025-04-23	1.090	1.100	1.080	1.090	1.050	1,598,800
2025-04-22	1.090	1.090	1.080	1.090	1.050	515,700
2025-04-21	1.100	1.100	1.090	1.090	1.050	385,900
2025-04-18	1.090	1.110	1.090	1.100	1.060	712,700
2025-04-17	1.090	1.100	1.080	1.090	1.050	1,007,800
2025-04-16	1.110	1.130	1.090	1.100	1.060	1,286,000
2025-04-15	1.120	1.130	1.100	1.110	1.069	1,187,700
2025-04-14	1.100	1.130	1.090	1.110	1.069	2,486,100
2025-04-11	1.070	1.090	1.070	1.080	1.040	1,762,900
2025-04-10	1.070	1.100	1.070	1.080	1.040	2,430,000
2025-04-09	1.030	1.050	1.000	1.050	1.011	2,970,100
2025-04-08	1.080	1.090	1.050	1.050	1.011	1,456,300
2025-04-07	1.140	1.140	1.050	1.060	1.021	2,813,400
2025-04-04	1.180	1.190	1.160	1.170	1.127	772,900
2025-04-03	1.190	1.200	1.180	1.190	1.146	587,600
2025-04-02	1.190	1.200	1.180	1.200	1.156	684,400
2025-03-28	1.200	1.220	1.190	1.200	1.156	1,493,500
2025-03-27	1.200	1.210	1.190	1.200	1.156	746,900
2025-03-26	1.200	1.200	1.180	1.200	1.156	340,100
2025-03-25	1.210	1.210	1.190	1.200	1.156	637,800
2025-03-24	1.220	1.220	1.200	1.210	1.166	1,055,100
2025-03-21	1.210	1.220	1.200	1.220	1.175	1,238,500
2025-03-20	1.220	1.230	1.200	1.220	1.175	606,500
2025-03-19	1.210	1.230	1.210	1.220	1.175	1,905,600
2025-03-17	1.210	1.230	1.200	1.210	1.166	1,356,300
2025-03-14	1.160	1.210	1.160	1.210	1.166	1,204,900
2025-03-13	1.120	1.180	1.120	1.180	1.137	2,027,800
2025-03-12	1.140	1.150	1.110	1.120	1.079	2,158,000
2025-03-11	1.160	1.170	1.120	1.140	1.098	1,784,700
2025-03-10	1.190	1.200	1.160	1.170	1.127	815,100
2025-03-07	1.170	1.200	1.170	1.200	1.156	782,500
2025-03-06	1.190	1.200	1.170	1.170	1.127	620,300
2025-03-05	1.170	1.200	1.160	1.170	1.127	1,237,900
2025-03-04	1.190	1.190	1.160	1.180	1.137	1,573,000
2025-03-03	1.190	1.220	1.190	1.210	1.166	1,588,300
2025-02-28	1.230	1.240	1.170	1.190	1.146	2,035,400
2025-02-27	1.200	1.240	1.200	1.230	1.185	1,163,200
2025-02-26	1.210	1.220	1.190	1.210	1.166	1,178,900
2025-02-25	1.220	1.240	1.200	1.210	1.166	1,239,600
2025-02-24	1.200	1.220	1.190	1.220	1.175	882,500
2025-02-21	1.200	1.210	1.180	1.200	1.156	1,563,700
2025-02-20	1.200	1.210	1.180	1.200	1.156	2,147,300
2025-02-19	1.240	1.240	1.200	1.210	1.166	2,208,700
2025-02-18	1.260	1.270	1.220	1.250	1.204	2,525,300
2025-02-17	1.260	1.270	1.240	1.260	1.214	1,175,200
2025-02-14	1.270	1.280	1.240	1.260	1.214	2,588,400
2025-02-13	1.250	1.270	1.240	1.260	1.214	1,889,500
2025-02-12	1.220	1.250	1.210	1.250	1.204	2,823,200

← NewerPage 7 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.