TSH Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	1.190	1.230	1.190	1.210	1.141	3,618,600
2024-11-11	1.160	1.230	1.160	1.180	1.113	8,390,200
2024-11-08	1.130	1.170	1.120	1.160	1.094	4,235,800
2024-11-07	1.120	1.140	1.110	1.120	1.056	3,489,300
2024-11-06	1.100	1.130	1.100	1.120	1.056	2,872,500
2024-11-05	1.110	1.120	1.090	1.100	1.037	2,748,800
2024-11-04	1.080	1.120	1.080	1.110	1.047	4,477,900
2024-11-01	1.070	1.120	1.070	1.080	1.018	7,253,800
2024-10-30	1.080	1.090	1.070	1.080	1.018	1,447,100
2024-10-29	1.080	1.100	1.080	1.090	1.028	1,161,100
2024-10-28	1.110	1.120	1.070	1.070	1.009	2,327,500
2024-10-25	1.090	1.140	1.090	1.100	1.037	5,063,400
2024-10-24	1.090	1.100	1.080	1.080	1.018	1,632,100
2024-10-23	1.080	1.100	1.070	1.090	1.028	2,939,900
2024-10-22	1.080	1.080	1.070	1.080	1.018	64,200
2024-10-21	1.060	1.080	1.060	1.080	1.018	1,439,300
2024-10-18	1.060	1.080	1.060	1.060	0.999	2,479,600
2024-10-17	1.080	1.090	1.060	1.060	0.999	1,248,800
2024-10-16	1.050	1.110	1.040	1.110	1.047	3,345,600
2024-10-15	1.060	1.070	1.040	1.050	0.990	1,704,800
2024-10-14	1.060	1.060	1.040	1.060	0.999	2,950,900
2024-10-11	1.070	1.080	1.060	1.070	1.009	1,183,500
2024-10-10	1.070	1.080	1.060	1.070	1.009	1,475,600
2024-10-09	1.070	1.080	1.070	1.070	1.009	567,600
2024-10-08	1.100	1.100	1.060	1.080	1.018	3,037,200
2024-10-07	1.110	1.130	1.090	1.100	1.037	4,289,600
2024-10-04	1.100	1.120	1.100	1.110	1.047	2,572,000
2024-10-03	1.100	1.120	1.090	1.100	1.037	3,223,600
2024-10-02	1.100	1.110	1.090	1.100	1.037	2,567,700
2024-10-01	1.100	1.110	1.090	1.110	1.047	715,000
2024-09-30	1.130	1.140	1.100	1.100	1.037	4,050,900
2024-09-27	1.100	1.130	1.090	1.120	1.056	3,738,900
2024-09-26	1.090	1.110	1.090	1.090	1.028	923,500
2024-09-25	1.090	1.100	1.080	1.080	1.018	1,634,500
2024-09-24	1.100	1.110	1.090	1.090	1.028	1,061,100
2024-09-23	1.100	1.110	1.090	1.090	1.028	1,048,900
2024-09-20	1.100	1.120	1.100	1.100	1.037	1,210,500
2024-09-19	1.090	1.110	1.080	1.090	1.028	1,031,700
2024-09-18	1.100	1.110	1.090	1.090	1.028	712,100
2024-09-17	1.080	1.120	1.080	1.100	1.037	888,400
2024-09-13	1.080	1.110	1.070	1.090	1.028	1,087,500
2024-09-12	1.080	1.090	1.050	1.080	1.018	1,367,500
2024-09-11	1.130	1.130	1.060	1.070	1.009	3,653,900
2024-09-10	1.130	1.150	1.120	1.120	1.056	2,163,000
2024-09-09	1.130	1.140	1.110	1.120	1.056	2,053,300
2024-09-06	1.130	1.150	1.120	1.130	1.065	1,426,300
2024-09-05	1.150	1.160	1.120	1.130	1.065	1,423,600
2024-09-04	1.130	1.160	1.130	1.150	1.084	1,822,000
2024-09-03	1.160	1.160	1.140	1.150	1.084	1,169,100
2024-09-02	1.150	1.160	1.140	1.160	1.094	1,406,400
2024-08-30	1.150	1.170	1.140	1.150	1.084	668,500
2024-08-29	1.150	1.160	1.130	1.150	1.084	1,492,700
2024-08-28	1.150	1.170	1.140	1.150	1.084	2,049,200
2024-08-27	1.140	1.160	1.140	1.150	1.084	1,868,600
2024-08-26	1.150	1.150	1.130	1.140	1.075	1,539,400
2024-08-23	1.150	1.160	1.130	1.140	1.075	2,124,800
2024-08-22	1.150	1.170	1.150	1.150	1.084	1,419,500
2024-08-21	1.150	1.160	1.130	1.150	1.084	1,355,000
2024-08-20	1.150	1.160	1.130	1.140	1.075	1,459,200
2024-08-19	1.140	1.160	1.120	1.140	1.075	1,190,000

← NewerPage 9 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.