TSH Resources Berhad (KLSE:TSH)
Malaysia · Delayed Price · Currency is MYR 1.230
+0.010 (0.82%)
At close: Jul 14, 2026
TSH Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 1,775,500 |
| Jul 6, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 215,200 |
| Jul 3, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 469,800 |
| Jul 2, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 1,272,800 |
| Jul 1, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 270,600 |
| Jun 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 433,800 |
| Jun 29, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 448,200 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 547,700 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 1,373,500 |
| Jun 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 687,000 |
| Jun 23, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 1,688,400 |
| Jun 22, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 300,200 |
| Jun 19, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 1,179,400 |
| Jun 18, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 887,600 |
| Jun 16, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 1,422,200 |
| Jun 15, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 617,400 |
| Jun 12, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 795,500 |
| Jun 11, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 1,356,400 |
| Jun 10, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 1,037,600 |
| Jun 9, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 3.57% | 2,322,000 |
| Jun 8, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 1,286,600 |
| Jun 5, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 2,778,200 |
| Jun 4, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 4,039,500 |
| Jun 3, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 1,722,800 |
| May 29, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 2,697,300 |
| May 28, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 2,765,600 |
| May 26, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 1,134,500 |
| May 25, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 1,310,500 |
| May 22, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 3,239,300 |
| May 21, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 2,676,900 |
| May 20, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -4.07% | 3,457,100 |
| May 19, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 1,493,900 |
| May 18, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 1,195,400 |
| May 15, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 1,460,500 |
| May 14, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 450,700 |
| May 13, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 1,588,300 |
| May 12, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 616,300 |
| May 11, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 1,220,500 |
| May 8, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 663,800 |
| May 7, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 1,488,400 |
| May 6, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 1,348,700 |
| May 5, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 1,393,900 |
| May 4, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | - | 1,854,600 |
| Apr 30, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 2,242,900 |
| Apr 29, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 932,400 |