TSH Resources Berhad (SGX:TSH)
Singapore · Delayed Price · Currency is SGD 0.4200
+0.0250 (6.33%)
At close: Oct 31, 2025
TSH Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 6.33% | 128,200 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 100,100 |
| Oct 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 1,000 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.47% | 11,300 |
| Oct 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1.25% | 58,000 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 20,200 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 7,500 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -1.23% | 20,800 |
| Oct 21, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 3.85% | 120,300 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.63% | 10,000 |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4.11% | 5,000 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.39% | 500 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 65,800 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 17,000 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 10,000 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 20,000 |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 47,800 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 13,800 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 20,000 |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 20,000 |
| Sep 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 500 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 300 |
| Sep 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,000 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 1,000 |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 1,500 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 10,100 |
| Sep 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 1,000 |
| Sep 5, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 20,200 |
| Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 10,000 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 16,500 |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.41% | 5,000 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 16,200 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 1,300 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -1.37% | 40,200 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.39% | 1,000 |
| Aug 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -2.70% | 91,700 |
| Aug 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 4.23% | 60,000 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 1,000 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 34,400 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 35,000 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 147,000 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 3,000 |
| Aug 13, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | - | 49,400 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.43% | 2,000 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 10,000 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 5,000 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 8,000 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -1.41% | 14,000 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 10,000 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 105,100 |