TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.220	1.230	1.200	1.220	1.175	1,828,000
2025-02-07	1.230	1.230	1.200	1.220	1.175	1,217,200
2025-02-06	1.230	1.240	1.210	1.220	1.175	1,020,000
2025-02-05	1.180	1.230	1.180	1.210	1.166	3,070,300
2025-02-04	1.170	1.190	1.170	1.180	1.137	1,571,900
2025-02-03	1.180	1.190	1.170	1.180	1.137	1,005,600
2025-01-31	1.170	1.190	1.170	1.190	1.146	309,000
2025-01-28	1.180	1.180	1.160	1.170	1.127	917,800
2025-01-27	1.200	1.200	1.180	1.180	1.137	425,800
2025-01-24	1.190	1.200	1.180	1.200	1.156	244,900
2025-01-23	1.210	1.210	1.180	1.200	1.156	560,600
2025-01-22	1.210	1.230	1.200	1.210	1.166	1,259,700
2025-01-21	1.190	1.210	1.190	1.190	1.146	417,600
2025-01-20	1.200	1.200	1.180	1.180	1.137	269,400
2025-01-17	1.160	1.200	1.150	1.180	1.137	1,242,500
2025-01-16	1.170	1.180	1.150	1.160	1.117	1,014,500
2025-01-15	1.180	1.190	1.150	1.160	1.117	879,600
2025-01-14	1.200	1.210	1.190	1.190	1.146	1,070,300
2025-01-13	1.180	1.210	1.180	1.190	1.146	1,063,000
2025-01-10	1.190	1.200	1.170	1.180	1.137	839,800
2025-01-09	1.200	1.200	1.180	1.190	1.146	1,046,500
2025-01-08	1.220	1.230	1.190	1.200	1.156	1,142,700
2025-01-07	1.220	1.220	1.190	1.220	1.175	1,416,400
2025-01-06	1.230	1.240	1.210	1.210	1.166	892,900
2025-01-03	1.230	1.240	1.220	1.240	1.194	604,400
2025-01-02	1.250	1.250	1.230	1.240	1.194	868,800
2024-12-31	1.250	1.270	1.250	1.250	1.204	2,208,300
2024-12-30	1.230	1.250	1.230	1.240	1.194	1,812,200
2024-12-27	1.240	1.250	1.230	1.230	1.185	704,300
2024-12-26	1.230	1.240	1.220	1.230	1.185	1,207,800
2024-12-24	1.240	1.240	1.210	1.210	1.166	986,400
2024-12-23	1.190	1.240	1.180	1.240	1.194	1,789,600
2024-12-20	1.210	1.220	1.180	1.180	1.137	755,800
2024-12-19	1.240	1.250	1.190	1.200	1.156	2,644,900
2024-12-18	1.250	1.260	1.240	1.240	1.194	1,202,700
2024-12-17	1.250	1.260	1.240	1.240	1.194	2,094,400
2024-12-16	1.250	1.260	1.240	1.240	1.194	1,439,600
2024-12-13	1.250	1.260	1.240	1.250	1.204	1,179,700
2024-12-12	1.240	1.260	1.240	1.250	1.204	4,684,300
2024-12-11	1.240	1.270	1.230	1.230	1.185	4,172,000
2024-12-10	1.200	1.250	1.200	1.250	1.204	3,653,600
2024-12-09	1.210	1.210	1.190	1.210	1.166	1,655,000
2024-12-06	1.210	1.230	1.200	1.200	1.156	2,318,000
2024-12-05	1.160	1.220	1.160	1.200	1.156	3,053,600
2024-12-04	1.200	1.230	1.180	1.180	1.113	2,577,300
2024-12-03	1.190	1.200	1.180	1.190	1.122	980,300
2024-12-02	1.210	1.230	1.190	1.190	1.122	2,681,200
2024-11-29	1.180	1.210	1.180	1.200	1.131	2,287,600
2024-11-28	1.190	1.190	1.160	1.170	1.103	1,861,900
2024-11-27	1.160	1.190	1.160	1.190	1.122	1,845,800
2024-11-26	1.170	1.180	1.140	1.150	1.084	1,455,600
2024-11-25	1.160	1.190	1.140	1.170	1.103	3,393,200
2024-11-22	1.180	1.180	1.150	1.160	1.094	1,428,800
2024-11-21	1.170	1.180	1.150	1.170	1.103	2,735,700
2024-11-20	1.160	1.190	1.150	1.180	1.113	3,360,000
2024-11-19	1.180	1.190	1.160	1.160	1.094	1,460,900
2024-11-18	1.170	1.200	1.170	1.180	1.113	3,074,800
2024-11-15	1.190	1.190	1.160	1.170	1.103	1,189,000
2024-11-14	1.160	1.190	1.160	1.190	1.122	1,386,700
2024-11-13	1.220	1.220	1.160	1.160	1.094	2,803,500

← NewerPage 8 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.