TSH Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	1,100
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-	15,400
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	-	29,200
Nov 28, 2025	0.43	0.43	0.42	0.42	0.42	-	13,400
Nov 27, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	31,300
Nov 26, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	82,200
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	23,000
Nov 24, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	10,200
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	2.35%	6,200
Nov 19, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	54,500
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	10,000
Nov 14, 2025	0.43	0.43	0.43	0.43	0.43	-	31,900
Nov 12, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	40,900
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	10,000
Nov 7, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	35,000
Nov 6, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	29,500
Nov 5, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	2,100
Nov 4, 2025	0.43	0.43	0.43	0.43	0.43	2.41%	15,000
Nov 3, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	46,800
Oct 31, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	128,200
Oct 30, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	100,100
Oct 29, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,000
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	-2.47%	11,300
Oct 27, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	58,000
Oct 24, 2025	0.40	0.40	0.40	0.40	0.40	-	20,200
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	-	7,500
Oct 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	20,800
Oct 21, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	120,300
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	10,000
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	5,000
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	500
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-	65,800
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	17,000
Oct 3, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Sep 30, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	20,000
Sep 22, 2025	0.36	0.36	0.36	0.36	0.36	-	47,800
Sep 19, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	13,800
Sep 18, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	20,000
Sep 17, 2025	0.36	0.36	0.36	0.36	0.36	-	20,000
Sep 16, 2025	0.36	0.36	0.36	0.36	0.36	-	500
Sep 15, 2025	0.36	0.36	0.36	0.36	0.36	-	300
Sep 12, 2025	0.36	0.36	0.36	0.36	0.36	-	2,000
Sep 11, 2025	0.36	0.36	0.36	0.36	0.36	-	1,000
Sep 10, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	1,500
Sep 9, 2025	0.36	0.36	0.36	0.36	0.36	-	10,100
Sep 8, 2025	0.36	0.36	0.36	0.36	0.36	-	1,000
Sep 5, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	20,200
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-	16,500
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	5,000