TSH Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	31,000
Apr 24, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	58,300
Apr 23, 2026	0.42	0.42	0.42	0.42	0.42	-	4,000
Apr 22, 2026	0.42	0.42	0.42	0.42	0.42	-	2,200
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-	1,100
Apr 17, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	1,100
Apr 16, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	107,300
Apr 15, 2026	0.42	0.42	0.42	0.42	0.42	-	100
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	400
Apr 13, 2026	0.45	0.45	0.44	0.44	0.42	-2.25%	47,500
Apr 10, 2026	0.45	0.45	0.45	0.45	0.43	2.30%	8,900
Apr 7, 2026	0.45	0.45	0.44	0.44	0.42	-2.25%	1,400
Apr 6, 2026	0.45	0.45	0.45	0.45	0.43	2.30%	15,200
Apr 1, 2026	0.45	0.45	0.44	0.44	0.42	-2.25%	35,300
Mar 31, 2026	0.45	0.45	0.45	0.45	0.43	1.14%	1,000
Mar 30, 2026	0.44	0.44	0.44	0.44	0.42	1.15%	101,000
Mar 27, 2026	0.44	0.44	0.44	0.44	0.42	3.57%	1,000
Mar 26, 2026	0.42	0.42	0.42	0.42	0.40	1.20%	3,400
Mar 24, 2026	0.42	0.42	0.42	0.42	0.40	-2.35%	34,500
Mar 20, 2026	0.43	0.43	0.43	0.43	0.41	-	1,400
Mar 19, 2026	0.43	0.43	0.43	0.43	0.41	-	62,200
Mar 17, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	96,100
Mar 16, 2026	0.42	0.42	0.42	0.42	0.40	-	300
Mar 13, 2026	0.42	0.42	0.42	0.42	0.40	-	300
Mar 12, 2026	0.42	0.42	0.42	0.42	0.40	2.44%	27,100
Mar 11, 2026	0.41	0.41	0.41	0.41	0.39	-	53,500
Mar 10, 2026	0.42	0.42	0.41	0.41	0.39	-2.38%	1,600
Mar 9, 2026	0.40	0.42	0.40	0.42	0.40	6.33%	69,000
Mar 6, 2026	0.40	0.40	0.40	0.40	0.38	-	2,100
Mar 5, 2026	0.40	0.40	0.40	0.40	0.38	-	49,600
Mar 4, 2026	0.40	0.40	0.40	0.40	0.38	-2.47%	700
Mar 3, 2026	0.41	0.41	0.41	0.41	0.39	1.25%	96,000
Mar 2, 2026	0.40	0.40	0.40	0.40	0.39	-	1,000
Feb 27, 2026	0.40	0.40	0.40	0.40	0.39	-	67,800
Feb 26, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	91,200
Feb 25, 2026	0.40	0.41	0.40	0.41	0.39	2.53%	12,200
Feb 24, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	19,300
Feb 23, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	2,000
Feb 19, 2026	0.41	0.41	0.41	0.41	0.39	-	1,000
Feb 16, 2026	0.41	0.41	0.41	0.41	0.39	-	53,000
Feb 13, 2026	0.41	0.41	0.41	0.41	0.39	-	62,800
Feb 12, 2026	0.41	0.41	0.41	0.41	0.39	-	10,000
Feb 11, 2026	0.41	0.41	0.40	0.41	0.39	2.53%	4,600
Feb 9, 2026	0.41	0.41	0.40	0.40	0.38	-1.25%	24,000
Feb 6, 2026	0.41	0.41	0.40	0.40	0.39	-5.88%	89,000
Feb 5, 2026	0.41	0.43	0.41	0.43	0.41	7.59%	16,900
Feb 3, 2026	0.40	0.40	0.40	0.40	0.38	-1.25%	6,000
Feb 2, 2026	0.40	0.40	0.40	0.40	0.39	-1.23%	300
Jan 30, 2026	0.39	0.41	0.39	0.41	0.39	2.53%	42,800
Jan 29, 2026	0.40	0.40	0.40	0.40	0.38	-	27,400
Jan 28, 2026	0.40	0.40	0.40	0.40	0.38	-	10,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.38	-	10,800
Jan 26, 2026	0.40	0.40	0.40	0.40	0.38	-2.47%	3,500
Jan 23, 2026	0.41	0.41	0.41	0.41	0.39	1.25%	2,000
Jan 22, 2026	0.41	0.41	0.40	0.40	0.39	1.27%	5,400
Jan 21, 2026	0.40	0.40	0.40	0.40	0.38	-2.47%	30,800
Jan 20, 2026	0.40	0.41	0.40	0.41	0.39	3.85%	2,000
Jan 19, 2026	0.40	0.40	0.39	0.39	0.38	-1.27%	2,700
Jan 16, 2026	0.40	0.40	0.40	0.40	0.38	-	5,300
Jan 15, 2026	0.40	0.40	0.40	0.40	0.38	-	10,000
Jan 14, 2026	0.40	0.40	0.40	0.40	0.38	-	1,000
Jan 13, 2026	0.40	0.40	0.39	0.40	0.38	-1.25%	21,200
Jan 12, 2026	0.40	0.40	0.40	0.40	0.39	3.90%	3,000
Jan 9, 2026	0.39	0.39	0.39	0.39	0.37	-1.28%	9,000
Jan 8, 2026	0.39	0.39	0.39	0.39	0.38	2.63%	1,000
Jan 7, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	400
Jan 6, 2026	0.37	0.38	0.37	0.38	0.36	2.74%	1,000
Jan 5, 2026	0.39	0.39	0.37	0.37	0.35	-5.19%	543,900
Jan 2, 2026	0.38	0.39	0.38	0.39	0.37	-	200
Dec 31, 2025	0.39	0.39	0.39	0.39	0.37	-1.28%	1,200
Dec 29, 2025	0.39	0.39	0.39	0.39	0.38	1.30%	3,000
Dec 26, 2025	0.39	0.39	0.39	0.39	0.37	-	5,000
Dec 24, 2025	0.39	0.39	0.39	0.39	0.37	-3.75%	4,400
Dec 16, 2025	0.40	0.40	0.39	0.40	0.39	-	10,500
Dec 11, 2025	0.40	0.40	0.40	0.40	0.39	-2.44%	56,500
Dec 10, 2025	0.41	0.41	0.41	0.41	0.39	2.50%	7,000
Dec 8, 2025	0.40	0.40	0.40	0.40	0.39	-4.76%	50,600
Dec 5, 2025	0.42	0.42	0.42	0.42	0.40	-	1,100
Dec 3, 2025	0.42	0.42	0.42	0.42	0.40	-	15,400
Dec 1, 2025	0.41	0.42	0.41	0.42	0.40	-	29,200
Nov 28, 2025	0.43	0.43	0.42	0.42	0.40	-	13,400
Nov 27, 2025	0.43	0.43	0.42	0.42	0.40	-2.33%	31,300
Nov 26, 2025	0.43	0.43	0.43	0.43	0.41	-1.15%	82,200
Nov 25, 2025	0.44	0.44	0.44	0.44	0.42	-1.14%	23,000
Nov 24, 2025	0.44	0.44	0.44	0.44	0.42	1.15%	10,200
Nov 20, 2025	0.44	0.44	0.44	0.44	0.42	2.35%	6,200
Nov 19, 2025	0.42	0.43	0.42	0.43	0.41	1.19%	54,500
Nov 17, 2025	0.42	0.42	0.42	0.42	0.40	-1.18%	10,000
Nov 14, 2025	0.43	0.43	0.43	0.43	0.41	-	31,900
Nov 12, 2025	0.43	0.43	0.43	0.43	0.41	1.19%	40,900
Nov 11, 2025	0.42	0.42	0.42	0.42	0.40	-	10,000
Nov 7, 2025	0.42	0.42	0.42	0.42	0.40	-1.18%	35,000
Nov 6, 2025	0.42	0.43	0.42	0.43	0.41	1.19%	29,500
Nov 5, 2025	0.43	0.43	0.42	0.42	0.40	-1.18%	2,100
Nov 4, 2025	0.43	0.43	0.43	0.43	0.41	2.41%	15,000
Nov 3, 2025	0.42	0.42	0.41	0.42	0.40	-1.19%	46,800
Oct 31, 2025	0.40	0.42	0.40	0.42	0.40	6.33%	128,200
Oct 30, 2025	0.40	0.40	0.40	0.40	0.38	-1.25%	100,100
Oct 29, 2025	0.40	0.40	0.40	0.40	0.39	1.27%	1,000
Oct 28, 2025	0.40	0.40	0.40	0.40	0.38	-2.47%	11,300