TSH Resources Berhad (KLSE:TSH)
Malaysia · Delayed Price · Currency is MYR 1.140
-0.010 (-0.87%)
At close: Oct 30, 2026
TSH Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 825,900 |
| Oct 29, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 273,100 |
| Oct 28, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 1,216,900 |
| Oct 27, 2026 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 6.25% | 4,678,600 |
| Oct 26, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 2,353,700 |
| Oct 23, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 422,700 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 1,367,200 |
| Oct 21, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 1,214,100 |
| Oct 20, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 756,400 |
| Oct 19, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 2,061,300 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 455,200 |
| Oct 15, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 1,762,300 |
| Oct 14, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 2,573,000 |
| Oct 13, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,076,400 |
| Oct 12, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 3,314,600 |
| Oct 9, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 1,290,900 |
| Oct 8, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 1,579,500 |
| Oct 7, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 1,231,600 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,822,300 |
| Oct 5, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | - | 2,145,500 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 3,328,300 |
| Oct 1, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,832,500 |
| Sep 30, 2026 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 3,914,000 |
| Sep 29, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 3,996,300 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -8.76% | 7,906,800 |
| Sep 25, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 2,025,900 |
| Sep 24, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 1,905,700 |
| Sep 23, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 1,483,900 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 1,105,400 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 1,490,500 |
| 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 |