TSH Resources Berhad (KLSE:TSH)
Malaysia · Delayed Price · Currency is MYR 1.440
-0.020 (-1.37%)
At close: Sep 18, 2026
TSH Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 1,980,600 |
| Sep 17, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 1,512,700 |
| Sep 15, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 568,600 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 2,620,700 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 1,010,000 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 1,951,600 |
| Sep 9, 2026 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 5,561,200 |
| Sep 8, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 2,775,800 |
| Sep 7, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 1,526,400 |
| Sep 4, 2026 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | 0.67% | 4,772,000 |
| Sep 3, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.93% | 6,102,900 |
| Sep 2, 2026 | 1.36 | 1.43 | 1.36 | 1.42 | 1.42 | 4.41% | 5,134,000 |
| Sep 1, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 1.49% | 2,106,100 |
| Aug 28, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 888,200 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 1,075,100 |
| Aug 26, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 3,004,300 |
| Aug 24, 2026 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 3.76% | 3,934,600 |
| Aug 21, 2026 | 1.23 | 1.35 | 1.23 | 1.33 | 1.33 | 9.02% | 8,841,500 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 1,205,600 |
| Aug 19, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 3,225,700 |
| Aug 18, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 1,578,100 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 1,083,000 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 825,100 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 1,181,900 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 2,781,400 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 1,130,500 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,316,600 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,045,600 |
| Aug 6, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 686,200 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 774,900 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 658,300 |
| Aug 3, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 784,500 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 1,271,500 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 977,700 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 890,200 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,432,400 |
| Jul 27, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 2,762,300 |
| Jul 24, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 1,313,200 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 1,012,500 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 502,100 |
| Jul 21, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 503,700 |
| Jul 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 1,687,700 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 1,013,600 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 979,300 |
| Jul 15, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 913,800 |
| Jul 14, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,071,200 |
| Jul 13, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 1,563,200 |
| Jul 10, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 525,900 |
| Jul 9, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 1,515,900 |
| Jul 8, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 1,534,600 |