TSH Resources Berhad (SGX:TSH)
Singapore · Delayed Price · Currency is SGD 0.3600
+0.0050 (1.41%)
At close: Aug 1, 2025, 5:00 PM SGT
TSH Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 105,100 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.90% | 17,000 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | - | 19,000 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 14,000 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.43% | 65,200 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 5,000 |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 13,000 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 13,000 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 23,000 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.47% | 50,000 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.45% | 500 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.47% | 1,000 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 52,000 |
| Jul 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.45% | 74,600 |
| Jul 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 300 |
| Jul 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 21,100 |
| Jul 9, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.99% | 1,100 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 18,600 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 4,500 |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.47% | 3,900 |
| Jul 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 4,700 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 3,200 |
| Jun 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.49% | 22,400 |
| Jun 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | - | 41,500 |
| Jun 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Jun 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 400 |
| Jun 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 6,600 |
| Jun 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 29,300 |
| Jun 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.49% | 800 |
| Jun 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 3,100 |
| Jun 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 38,000 |
| Jun 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 3,000 |
| Jun 3, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -2.94% | 238,100 |
| Jun 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 400 |
| May 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 1,500 |
| May 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 2,000 |
| May 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.49% | 4,600 |
| May 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.47% | 15,400 |
| May 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 4,500 |
| May 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.45% | 10,800 |
| May 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 2,000 |
| May 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.47% | 5,200 |
| May 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 40,000 |
| May 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.45% | 8,000 |
| May 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 2,000 |
| May 15, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.99% | 33,000 |
| May 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 3,000 |
| May 7, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 1.52% | 85,800 |
| May 6, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -1.49% | 1,000 |
| May 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | - | 1.52% | 8,100 |