TSH Resources Bhd.(MY:9059)
RM1.16+0.05 (+4.50%)
MY:9059
TSH Resources Bhd. historical prices
RM1.16
At close:+0.05 (+4.50%)
TSH Resources Bhd. (9059) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | +4.50% | 860,000 | 0.42 |
| Nov 10, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 613,200 | 0.30 |
| Nov 09, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 1,178,200 | 0.56 |
| Nov 05, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 291,800 | 0.14 |
| Nov 04, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.88% | 408,400 | 0.19 |
| Nov 03, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +1.79% | 951,200 | 0.45 |
| Nov 02, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 1,773,000 | 0.84 |
| Oct 30, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 825,900 | 0.39 |
| Oct 29, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 273,100 | 0.13 |
| Oct 28, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 1,216,900 | 0.57 |
| Oct 27, 2026 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | +6.25% | 4,678,600 | 2.26 |
| Oct 26, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 2,353,700 | 1.15 |
| Oct 23, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.88% | 422,700 | 0.21 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.00% | 1,367,200 | 0.66 |
| Oct 21, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 1,214,100 | 0.58 |
| Oct 20, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.88% | 756,400 | 0.36 |
| Oct 19, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 2,061,300 | 1.00 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.00% | 455,200 | 0.22 |
| Oct 15, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 1,762,300 | 0.85 |
| Oct 14, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.85% | 2,573,000 | 1.26 |
| Oct 13, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.00% | 1,076,400 | 0.53 |
| Oct 12, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 3,314,600 | 1.66 |
| Oct 09, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | +1.68% | 1,290,900 | 0.65 |
| Oct 08, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 1,579,500 | 0.79 |
| Oct 07, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 1,231,600 | 0.62 |
| Oct 06, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.00% | 1,822,300 | 0.92 |
| Oct 05, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.00% | 2,145,500 | 1.09 |
| Oct 02, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 3,328,300 | 1.71 |
| Oct 01, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.00% | 1,832,500 | 0.95 |
| Sep 30, 2026 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 3,914,000 | 2.10 |
| Sep 29, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | +0.80% | 3,996,300 | 2.19 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -8.76% | 7,906,800 | 4.65 |
| Sep 25, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.20% | 2,025,900 | 1.21 |
| Sep 24, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +2.14% | 1,905,700 | 1.15 |
| Sep 23, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 1,483,900 | 0.91 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | +0.71% | 1,105,400 | 0.67 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 1,490,500 | 0.92 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 1,980,600 | 1.22 |
| Sep 17, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 1,512,700 | 0.94 |
| Sep 16, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 568,600 | 0.35 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 2,620,700 | 1.65 |
| Sep 11, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 1,010,000 | 0.63 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.00% | 1,951,600 | 1.24 |
| Sep 09, 2026 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | +1.99% | 5,561,200 | 3.72 |
| Sep 08, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | +2.03% | 2,775,800 | 1.88 |
| Sep 07, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 1,526,400 | 1.04 |
| Sep 04, 2026 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | +0.67% | 4,772,000 | 3.34 |
| Sep 03, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | +4.93% | 6,102,900 | 4.52 |
