TSH Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.43	0.43	0.43	0.43	0.43	-	1,400
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	62,200
Mar 17, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	96,100
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	-	300
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	-	300
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	27,100
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	53,500
Mar 10, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	1,600
Mar 9, 2026	0.40	0.42	0.40	0.42	0.42	6.33%	69,000
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	2,100
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	49,600
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	700
Mar 3, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	96,000
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-	67,800
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	91,200
Feb 25, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	12,200
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	19,300
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	2,000
Feb 19, 2026	0.41	0.41	0.41	0.41	0.41	-	1,000
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	-	53,000
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	-	62,800
Feb 12, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Feb 11, 2026	0.41	0.41	0.40	0.41	0.41	2.53%	4,600
Feb 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	24,000
Feb 6, 2026	0.41	0.41	0.40	0.40	0.40	-5.88%	89,000
Feb 5, 2026	0.41	0.43	0.41	0.43	0.43	7.59%	16,900
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	6,000
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	300
Jan 30, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	42,800
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	-	27,400
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	10,800
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	3,500
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	2,000
Jan 22, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	5,400
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	30,800
Jan 20, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	2,000
Jan 19, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	2,700
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	-	5,300
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Jan 14, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Jan 13, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	21,200
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	3,000
Jan 9, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	9,000
Jan 8, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	1,000
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	400
Jan 6, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,000
Jan 5, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	543,900
Jan 2, 2026	0.38	0.39	0.38	0.39	0.39	-	200