TSH Resources Berhad (KLSE:TSH)
Malaysia
· Delayed Price · Currency is MYR 1.320
-0.010 (-0.75%)
At close: Dec 5, 2025
TSH Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 743,100 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 627,300 |
| Dec 3, 2025 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | - | 1,600,800 |
| Dec 2, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 1,255,900 |
| Dec 1, 2025 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 0.77% | 1,774,000 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 1,685,800 |
| Nov 27, 2025 | 1.35 | 1.37 | 1.29 | 1.34 | 1.34 | -0.74% | 1,796,200 |
| Nov 26, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 856,100 |
| Nov 25, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 700,400 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 809,900 |
| Nov 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 1,369,500 |
| Nov 20, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 2,572,900 |
| Nov 19, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 1,540,400 |
| Nov 18, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | - | 1,568,800 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 691,400 |
| Nov 14, 2025 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 1,548,700 |
| Nov 13, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 1,397,100 |
| Nov 12, 2025 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 0.74% | 1,606,900 |
| Nov 11, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 644,800 |
| Nov 10, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | - | 1,421,400 |
| Nov 7, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 1,696,700 |
| Nov 6, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 1,747,200 |
| Nov 5, 2025 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 3,227,100 |
| Nov 4, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 3,285,100 |
| Nov 3, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 3,739,200 |
| Oct 31, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.82% | 4,542,100 |
| Oct 30, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 1,754,400 |
| Oct 29, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 1,022,400 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 2,210,500 |
| Oct 27, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 2,393,400 |
| Oct 24, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | - | 2,984,900 |
| Oct 23, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 3,198,100 |
| Oct 22, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 2,334,900 |
| Oct 21, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 4.80% | 4,729,200 |
| Oct 17, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 3,821,000 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 1,311,500 |
| Oct 15, 2025 | 1.23 | 1.27 | 1.20 | 1.27 | 1.27 | 4.10% | 11,135,000 |
| Oct 14, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 3,383,400 |
| Oct 13, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 1,588,300 |
| Oct 10, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 2,662,400 |
| Oct 9, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 4,480,000 |
| Oct 8, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 2,242,900 |
| Oct 7, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,854,500 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,428,200 |
| Oct 3, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,350,400 |
| Oct 2, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 3,309,700 |
| Oct 1, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,689,300 |
| Sep 30, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 2,247,700 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 1,560,800 |
| Sep 26, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 2,875,200 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 2,364,300 |
| Sep 24, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,920,500 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 1,961,700 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 1,829,100 |
| Sep 19, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 4,846,700 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 2,150,500 |
| Sep 17, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 2,509,500 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,566,000 |
| Sep 11, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,710,100 |
| Sep 10, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,995,100 |
| Sep 9, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 955,400 |
| Sep 8, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,711,000 |
| Sep 4, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 1,195,900 |
| Sep 3, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | - | 2,224,700 |
| Sep 2, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 2,361,900 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,827,700 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,429,000 |
| Aug 27, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1,967,300 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 3,074,900 |
| Aug 25, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,607,700 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 2,653,400 |
| Aug 21, 2025 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | 2.59% | 5,624,700 |
| Aug 20, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,379,100 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,411,900 |
| Aug 18, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 2,010,100 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 921,300 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 678,000 |
| Aug 13, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 1,292,600 |
| Aug 12, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 793,400 |
| Aug 11, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 2,146,600 |
| Aug 8, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 930,000 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 594,800 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 991,000 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 825,800 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 476,000 |
| Aug 1, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 1,948,100 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 1,199,600 |
| Jul 30, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 1,171,900 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 625,600 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 2,519,300 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 789,300 |
| Jul 24, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 1,337,700 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 788,500 |
| Jul 22, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 795,500 |
| Jul 21, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 767,300 |
| Jul 18, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 772,200 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 341,900 |
| Jul 16, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 1,149,700 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 822,200 |
| Jul 14, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 539,700 |