TSH Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	1,200
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	3,000
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	-	5,000
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	4,400
Dec 16, 2025	0.40	0.40	0.39	0.40	0.40	-	10,500
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	56,500
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	7,000
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	50,600
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