TSH Resources Berhad (KLSE:TSH)
Malaysia
· Delayed Price · Currency is MYR 1.160
+0.010 (0.87%)
At close: Sep 26, 2025
TSH Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 2,875,200 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 2,364,300 |
| Sep 24, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,920,500 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 1,961,700 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 1,829,100 |
| Sep 19, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 4,846,700 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 2,150,500 |
| Sep 17, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 2,509,500 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,566,000 |
| Sep 11, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,710,100 |
| Sep 10, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,995,100 |
| Sep 9, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 955,400 |
| Sep 8, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 2,711,000 |
| Sep 4, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 1,195,900 |
| Sep 3, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | - | 2,224,700 |
| Sep 2, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 2,361,900 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,827,700 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,429,000 |
| Aug 27, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1,967,300 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 3,074,900 |
| Aug 25, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 2,607,700 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 2,653,400 |
| Aug 21, 2025 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | 2.59% | 5,624,700 |
| Aug 20, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,379,100 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 1,411,900 |
| Aug 18, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 2,010,100 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 921,300 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 678,000 |
| Aug 13, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 1,292,600 |
| Aug 12, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 793,400 |
| Aug 11, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 2,146,600 |
| Aug 8, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 930,000 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 594,800 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 991,000 |
| Aug 5, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 825,800 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 476,000 |
| Aug 1, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 1,948,100 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 1,199,600 |
| Jul 30, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 1,171,900 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 625,600 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 2,519,300 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 789,300 |
| Jul 24, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 1,337,700 |
| Jul 23, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 788,500 |
| Jul 22, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 795,500 |
| Jul 21, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 767,300 |
| Jul 18, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 772,200 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 341,900 |
| Jul 16, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 1,149,700 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 822,200 |