TSH Resources Berhad (KLSE:TSH)
Malaysia
· Delayed Price · Currency is MYR 1.260
-0.020 (-1.56%)
At close: Apr 28, 2026
TSH Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 1,936,900 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,763,900 |
| Apr 24, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 887,300 |
| Apr 23, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,507,100 |
| Apr 22, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 3,453,500 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,512,700 |
| Apr 20, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 1,977,100 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 1,642,000 |
| Apr 16, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 2,167,900 |
| Apr 15, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 1,529,300 |
| Apr 14, 2026 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -4.41% | 2,307,200 |
| Apr 13, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.31 | -0.73% | 2,892,100 |
| Apr 10, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.32 | -0.72% | 869,400 |
| Apr 9, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.33 | 2.22% | 1,355,700 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.30 | -2.17% | 3,255,100 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.33 | - | 2,822,400 |
| Apr 6, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.33 | -0.72% | 2,782,700 |
| Apr 3, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.34 | - | 2,430,100 |
| Apr 2, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.34 | 2.21% | 4,287,500 |
| Apr 1, 2026 | 1.38 | 1.40 | 1.34 | 1.36 | 1.31 | -2.16% | 2,947,100 |
| Mar 31, 2026 | 1.38 | 1.43 | 1.37 | 1.39 | 1.34 | 1.46% | 3,845,200 |
| Mar 30, 2026 | 1.33 | 1.40 | 1.32 | 1.37 | 1.32 | 2.24% | 7,924,600 |
| Mar 27, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.29 | 1.52% | 1,964,600 |
| Mar 26, 2026 | 1.28 | 1.33 | 1.27 | 1.32 | 1.27 | 3.94% | 2,803,900 |
| Mar 25, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.22 | - | 1,106,800 |
| Mar 24, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.22 | -1.55% | 1,391,600 |
| Mar 19, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.24 | - | 1,233,100 |
| Mar 18, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.24 | -0.77% | 2,212,500 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.25 | 1.56% | 1,853,600 |
| Mar 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.23 | - | 1,110,800 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.23 | -0.78% | 1,502,900 |
| Mar 12, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.24 | 2.38% | 2,841,600 |
| Mar 11, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.21 | 0.80% | 1,283,200 |
| Mar 10, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.20 | 0.81% | 1,186,500 |
| Mar 9, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.19 | 1.64% | 7,263,100 |
| Mar 6, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.18 | 0.83% | 1,376,200 |
| Mar 5, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.17 | 0.83% | 1,596,800 |
| Mar 4, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.16 | -2.44% | 2,150,700 |
| Mar 3, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.18 | 0.82% | 2,530,600 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.18 | - | 1,863,400 |
| Feb 27, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.18 | - | 1,329,000 |
| Feb 26, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.18 | - | 1,717,300 |
| Feb 25, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.18 | 0.83% | 1,386,300 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.17 | - | 1,158,600 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.17 | - | 1,229,900 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.17 | - | 1,769,900 |
| Feb 19, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.17 | -0.82% | 1,122,000 |
| Feb 16, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.18 | 0.83% | 353,000 |
| Feb 13, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.17 | -1.63% | 2,155,800 |
| Feb 12, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.18 | - | 327,500 |
| Feb 11, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.18 | 0.82% | 271,000 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.18 | -0.81% | 752,900 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.18 | - | 2,561,100 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.18 | -1.60% | 1,951,000 |
| Feb 5, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.20 | 0.81% | 1,954,000 |
| Feb 4, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.19 | 0.81% | 1,700,000 |
| Feb 3, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.18 | - | 393,000 |
| Jan 30, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.18 | - | 1,076,500 |
| Jan 29, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.18 | - | 1,600,100 |
| Jan 28, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.18 | -0.81% | 1,158,500 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.19 | - | 675,200 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.19 | -0.80% | 1,292,100 |
| Jan 23, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.20 | -0.79% | 619,200 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.21 | 0.80% | 1,092,200 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.20 | - | 1,230,400 |
| Jan 20, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.20 | 1.63% | 2,620,600 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.18 | - | 1,395,900 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.18 | -1.60% | 2,072,700 |
| Jan 15, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.20 | 1.63% | 1,823,100 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.18 | - | 861,500 |
| Jan 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.18 | -1.60% | 1,028,200 |
| Jan 12, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.20 | 0.81% | 955,600 |
| Jan 9, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.19 | - | 1,555,000 |
| Jan 8, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.19 | 0.81% | 870,700 |
| Jan 7, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.18 | - | 1,149,400 |
| Jan 6, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.18 | 2.50% | 1,750,200 |
| Jan 5, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.16 | -0.83% | 2,559,300 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.17 | -0.82% | 1,871,900 |
| Dec 31, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.18 | 0.83% | 780,800 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.17 | -1.63% | 795,100 |
| Dec 29, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.18 | 1.65% | 677,800 |
| Dec 26, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.17 | -0.82% | 895,800 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.18 | - | 553,400 |
| Dec 23, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.18 | - | 638,800 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.18 | -0.81% | 700,000 |
| Dec 19, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.18 | -0.81% | 801,700 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.19 | - | 959,200 |
| Dec 17, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.19 | 0.81% | 1,464,500 |
| Dec 16, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.18 | -3.15% | 1,305,600 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.22 | - | 681,600 |
| Dec 12, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.22 | - | 713,900 |
| Dec 11, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.22 | -1.55% | 616,200 |
| Dec 10, 2025 | 1.29 | 1.32 | 1.27 | 1.29 | 1.24 | -0.77% | 827,600 |
| Dec 9, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.25 | - | 1,095,600 |
| Dec 8, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.25 | -1.52% | 1,252,200 |
| Dec 5, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.27 | -0.75% | 743,100 |
| Dec 4, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.28 | -0.75% | 627,300 |
| Dec 3, 2025 | 1.33 | 1.37 | 1.33 | 1.34 | 1.29 | - | 1,600,800 |
| Dec 2, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.29 | 2.29% | 1,255,900 |
| Dec 1, 2025 | 1.28 | 1.32 | 1.27 | 1.31 | 1.26 | 0.77% | 1,774,000 |