Skip to main content
TSH Resources Berhad (SGX:TSH)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.420
0.00 (0.00%)
At close: Dec 3, 2025

TSH Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.420.420.420.420.42-1,100
Dec 3, 20250.420.420.420.420.42-15,400
Dec 1, 20250.410.420.410.420.42-29,200
Nov 28, 20250.430.430.420.420.42-13,400
Nov 27, 20250.430.430.420.420.42-2.33%31,300
Nov 26, 20250.430.430.430.430.43-1.15%82,200
Nov 25, 20250.440.440.440.440.44-1.14%23,000
Nov 24, 20250.440.440.440.440.441.15%10,200
Nov 20, 20250.440.440.440.440.442.35%6,200
Nov 19, 20250.420.430.420.430.431.19%54,500
Nov 17, 20250.420.420.420.420.42-1.18%10,000
Nov 14, 20250.430.430.430.430.43-31,900
Nov 12, 20250.430.430.430.430.431.19%40,900
Nov 11, 20250.420.420.420.420.42-10,000
Nov 7, 20250.420.420.420.420.42-1.18%35,000
Nov 6, 20250.420.430.420.430.431.19%29,500
Nov 5, 20250.430.430.420.420.42-1.18%2,100
Nov 4, 20250.430.430.430.430.432.41%15,000
Nov 3, 20250.420.420.410.420.42-1.19%46,800
Oct 31, 20250.400.420.400.420.426.33%128,200
Oct 30, 20250.400.400.400.400.40-1.25%100,100
Oct 29, 20250.400.400.400.400.401.27%1,000
Oct 28, 20250.400.400.400.400.40-2.47%11,300
Oct 27, 20250.410.410.410.410.411.25%58,000
Oct 24, 20250.400.400.400.400.40-20,200
Oct 23, 20250.400.400.400.400.40-7,500
Oct 22, 20250.410.410.400.400.40-1.23%20,800
Oct 21, 20250.390.410.390.410.413.85%120,300
Oct 17, 20250.390.390.390.390.392.63%10,000
Oct 16, 20250.380.380.380.380.384.11%5,000
Oct 10, 20250.370.370.370.370.371.39%500
Oct 8, 20250.360.360.360.360.36-65,800
Oct 7, 20250.360.360.360.360.361.41%17,000
Oct 3, 20250.360.360.360.360.36-10,000
Sep 30, 20250.360.360.360.360.36-1.39%20,000
Sep 22, 20250.360.360.360.360.36-47,800
Sep 19, 20250.360.360.360.360.361.41%13,800
Sep 18, 20250.360.360.360.360.36-1.39%20,000
Sep 17, 20250.360.360.360.360.36-20,000
Sep 16, 20250.360.360.360.360.36-500
Sep 15, 20250.360.360.360.360.36-300
Sep 12, 20250.360.360.360.360.36-2,000
Sep 11, 20250.360.360.360.360.36-1,000
Sep 10, 20250.360.360.360.360.361.41%1,500
Sep 9, 20250.360.360.360.360.36-10,100
Sep 8, 20250.360.360.360.360.36-1,000
Sep 5, 20250.350.360.350.360.361.43%20,200
Sep 4, 20250.350.350.350.350.35-10,000
Sep 2, 20250.350.350.350.350.35-16,500
Aug 29, 20250.350.350.350.350.35-1.41%5,000
Aug 28, 20250.360.360.360.360.36-1.39%16,200
Aug 27, 20250.360.360.360.360.36-1,300
Aug 26, 20250.370.370.360.360.36-1.37%40,200
Aug 25, 20250.370.370.370.370.371.39%1,000
Aug 22, 20250.370.370.360.360.36-2.70%91,700
Aug 21, 20250.360.370.360.370.374.23%60,000
Aug 20, 20250.360.360.360.360.36-1,000
Aug 19, 20250.360.360.360.360.36-1.39%34,400
Aug 18, 20250.360.360.360.360.361.41%35,000
Aug 15, 20250.360.360.360.360.36-147,000
Aug 14, 20250.360.360.360.360.36-3,000
Aug 13, 20250.360.360.350.360.36-49,400
Aug 12, 20250.360.360.360.360.361.43%2,000
Aug 11, 20250.350.350.350.350.35-10,000
Aug 8, 20250.350.350.350.350.35-5,000
Aug 7, 20250.350.350.350.350.35-8,000
Aug 6, 20250.360.360.350.350.35-1.41%14,000
Aug 5, 20250.360.360.360.360.36-1.39%10,000
Aug 1, 20250.360.360.360.360.361.41%105,100
Jul 31, 20250.360.360.360.360.362.90%17,000
Jul 30, 20250.350.350.340.350.35-19,000
Jul 29, 20250.350.350.350.350.35-14,000
Jul 28, 20250.360.360.350.350.35-1.43%65,200
Jul 25, 20250.350.350.350.350.35-5,000
Jul 24, 20250.350.350.350.350.351.45%13,000
Jul 23, 20250.350.350.350.350.35-13,000
Jul 22, 20250.350.350.350.350.35-23,000
Jul 21, 20250.350.350.350.350.351.47%50,000
Jul 17, 20250.340.340.340.340.34-1.45%500
Jul 16, 20250.350.350.350.350.351.47%1,000
Jul 15, 20250.340.340.340.340.34-52,000
Jul 14, 20250.350.350.340.340.34-1.45%74,600
Jul 11, 20250.350.350.350.350.35-300
Jul 10, 20250.350.350.350.350.35-21,100
Jul 9, 20250.340.350.340.350.352.99%1,100
Jul 8, 20250.340.340.340.340.34-18,600
Jul 3, 20250.340.340.340.340.34-4,500
Jul 2, 20250.340.340.340.340.34-1.47%3,900
Jul 1, 20250.340.340.340.340.34-4,700
Jun 30, 20250.340.340.340.340.343.03%3,200
Jun 27, 20250.330.330.330.330.33-1.49%22,400
Jun 26, 20250.330.340.330.340.34-41,500
Jun 24, 20250.340.340.340.340.34-100
Jun 23, 20250.340.340.340.340.34-400
Jun 20, 20250.340.340.340.340.34-6,600
Jun 19, 20250.340.340.340.340.341.52%29,300
Jun 18, 20250.330.330.330.330.33-1.49%800
Jun 11, 20250.340.340.340.340.34-3,100
Jun 9, 20250.340.340.340.340.341.52%38,000