TSH Resources

TSHR
🏛️ malaysia →
1.15
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.08 1.09 1.06 1.08 1.4M
2021-12-30 1.08 1.09 1.06 1.07 1.5M
2021-12-29 1.07 1.09 1.06 1.09 1.1M
2021-12-28 1.07 1.08 1.07 1.07 0.8M
2021-12-27 1.05 1.08 1.05 1.08 1.1M
2021-12-24 1.05 1.06 1.04 1.05 1.9M
2021-12-23 1.06 1.06 1.04 1.04 1.2M
2021-12-22 1.05 1.06 1.04 1.05 1.0M
2021-12-21 1.04 1.06 1.04 1.05 1.2M
2021-12-20 1.04 1.06 1.04 1.05 1.0M
2021-12-17 1.05 1.06 1.04 1.05 0.9M
2021-12-16 1.06 1.07 1.05 1.06 1.1M
2021-12-15 1.06 1.06 1.05 1.05 1.2M
2021-12-14 1.07 1.07 1.06 1.06 0.8M
2021-12-13 1.09 1.10 1.05 1.06 1.5M
2021-12-10 1.06 1.08 1.05 1.08 1.3M
2021-12-09 1.04 1.06 1.03 1.05 1.8M
2021-12-08 1.07 1.07 1.02 1.04 5.3M
2021-12-07 1.07 1.08 1.06 1.06 0.8M
2021-12-06 1.05 1.08 1.05 1.07 0.9M
2021-12-02 1.06 1.08 1.05 1.05 0.7M
2021-12-01 1.08 1.09 1.02 1.06 2.6M
2021-11-30 1.05 1.09 1.04 1.09 1.7M
2021-11-29 1.05 1.08 1.02 1.05 2.3M
2021-11-26 1.10 1.11 1.05 1.06 3.4M
2021-11-25 1.13 1.13 1.10 1.10 2.6M
2021-11-24 1.15 1.16 1.13 1.13 2.9M
2021-11-23 1.18 1.21 1.16 1.17 5.1M
2021-11-22 1.15 1.19 1.13 1.17 3.3M
2021-11-19 1.11 1.15 1.11 1.14 1.3M
2021-11-18 1.10 1.12 1.10 1.11 0.6M
2021-11-17 1.10 1.11 1.09 1.10 1.2M
2021-11-16 1.13 1.13 1.10 1.10 1.6M
2021-11-15 1.13 1.14 1.11 1.13 1.0M
2021-11-12 1.11 1.13 1.10 1.13 1.3M
2021-11-11 1.11 1.13 1.10 1.12 1.0M
2021-11-10 1.13 1.13 1.10 1.11 1.4M
2021-11-09 1.13 1.13 1.11 1.13 1.1M
2021-11-08 1.15 1.16 1.13 1.13 1.0M
2021-11-05 1.16 1.17 1.15 1.15 1.4M
2021-11-03 1.15 1.17 1.14 1.15 2.4M
2021-11-02 1.16 1.17 1.14 1.15 1.9M
2021-11-01 1.17 1.17 1.15 1.15 1.4M
2021-10-29 1.17 1.18 1.16 1.17 2.5M
2021-10-28 1.16 1.17 1.15 1.17 2.0M
2021-10-27 1.19 1.21 1.17 1.17 1.6M
2021-10-26 1.21 1.21 1.18 1.19 1.7M
2021-10-25 1.18 1.20 1.18 1.20 2.8M
2021-10-22 1.20 1.20 1.17 1.18 2.3M
2021-10-21 1.22 1.23 1.19 1.20 5.0M
2021-10-20 1.19 1.22 1.18 1.21 8.9M
2021-10-18 1.20 1.21 1.17 1.18 5.2M
2021-10-15 1.21 1.23 1.20 1.21 2.0M
2021-10-14 1.21 1.22 1.19 1.20 2.8M
2021-10-13 1.22 1.23 1.18 1.20 6.6M
2021-10-12 1.26 1.26 1.22 1.23 2.6M
2021-10-11 1.23 1.27 1.23 1.25 4.0M
2021-10-08 1.22 1.24 1.20 1.22 3.4M
2021-10-07 1.24 1.25 1.22 1.22 4.0M
2021-10-06 1.18 1.25 1.17 1.22 16.1M
2021-10-05 1.12 1.18 1.12 1.17 7.3M
2021-10-04 1.13 1.13 1.11 1.12 0.9M
2021-10-01 1.12 1.13 1.10 1.13 1.4M
2021-09-30 1.12 1.12 1.09 1.11 0.9M
2021-09-29 1.09 1.12 1.09 1.11 1.3M
2021-09-28 1.08 1.10 1.08 1.10 1.2M
2021-09-27 1.10 1.10 1.07 1.08 1.3M
2021-09-24 1.09 1.10 1.08 1.09 1.1M
2021-09-23 1.10 1.10 1.06 1.09 5.2M
2021-09-22 1.09 1.09 1.08 1.09 1.5M
2021-09-21 1.09 1.09 1.06 1.08 2.1M
2021-09-20 1.11 1.13 1.09 1.10 2.7M
2021-09-17 1.13 1.14 1.11 1.12 2.2M
2021-09-15 1.12 1.13 1.11 1.13 2.4M
2021-09-14 1.14 1.15 1.12 1.12 2.2M
2021-09-13 1.14 1.15 1.13 1.13 1.8M
2021-09-10 1.16 1.16 1.14 1.14 2.5M
2021-09-09 1.16 1.18 1.15 1.16 4.9M
2021-09-08 1.13 1.16 1.13 1.15 4.7M
2021-09-07 1.10 1.14 1.10 1.13 3.2M
2021-09-06 1.11 1.12 1.09 1.10 2.2M
2021-09-03 1.11 1.12 1.10 1.11 1.6M
2021-09-02 1.12 1.13 1.09 1.11 2.1M
2021-09-01 1.10 1.12 1.09 1.11 4.6M
2021-08-30 1.10 1.11 1.08 1.09 2.4M
2021-08-27 1.12 1.12 1.09 1.09 2.8M
2021-08-26 1.09 1.12 1.08 1.12 5.2M
2021-08-25 1.09 1.11 1.06 1.08 5.6M
2021-08-24 1.06 1.08 1.05 1.08 1.4M
2021-08-23 1.07 1.08 1.05 1.06 1.6M
2021-08-20 1.05 1.07 1.05 1.06 1.4M
2021-08-19 1.07 1.08 1.04 1.05 3.2M
2021-08-18 1.06 1.07 1.04 1.07 0.9M
2021-08-17 1.08 1.08 1.05 1.06 1.6M
2021-08-16 1.04 1.08 1.04 1.07 1.6M
2021-08-13 1.04 1.05 1.03 1.04 1.9M
2021-08-12 1.02 1.04 1.02 1.03 1.9M
2021-08-11 1.03 1.04 1.02 1.02 1.8M
2021-08-09 1.02 1.04 1.02 1.03 1.0M
2021-08-06 1.02 1.03 1.02 1.02 0.7M
2021-08-05 1.03 1.04 1.02 1.02 0.2M
2021-08-04 1.02 1.04 1.01 1.03 0.6M
2021-08-03 1.03 1.03 1.02 1.03 0.7M
2021-08-02 1.03 1.03 1.02 1.03 0.5M
2021-07-30 1.03 1.04 1.02 1.03 0.5M
2021-07-29 1.03 1.05 1.03 1.04 0.6M
2021-07-28 1.04 1.05 1.03 1.03 0.6M
2021-07-27 1.05 1.06 1.04 1.04 0.6M
2021-07-26 1.07 1.09 1.05 1.05 1.5M
2021-07-23 1.05 1.07 1.04 1.07 3.0M
2021-07-22 1.04 1.06 1.04 1.05 3.1M
2021-07-21 1.04 1.04 1.02 1.04 2.9M
2021-07-19 1.01 1.05 1.00 1.03 3.0M
2021-07-16 1.01 1.02 1.00 1.01 4.3M
2021-07-15 1.02 1.02 1.00 1.01 2.6M
2021-07-14 1.01 1.03 1.00 1.02 2.2M
2021-07-13 1.01 1.02 1.00 1.01 1.5M
2021-07-12 1.02 1.02 1.00 1.01 1.2M
2021-07-09 1.00 1.02 1.00 1.01 1.0M
2021-07-08 1.02 1.02 0.98 1.02 4.7M
2021-07-07 1.00 1.02 0.99 1.02 4.8M
2021-07-06 1.00 1.01 0.99 0.99 3.9M
2021-07-05 1.01 1.02 0.99 0.99 1.6M
2021-07-02 1.02 1.02 1.00 1.00 0.9M
2021-07-01 1.03 1.04 1.01 1.01 1.2M
2021-06-30 1.04 1.04 1.02 1.02 0.6M
2021-06-29 1.03 1.04 1.03 1.04 0.6M
2021-06-28 1.04 1.05 1.03 1.03 0.9M
2021-06-25 1.05 1.06 1.04 1.05 0.8M
2021-06-24 1.06 1.06 1.04 1.04 1.2M
2021-06-23 1.06 1.06 1.05 1.06 0.9M
2021-06-22 1.06 1.07 1.05 1.06 0.5M
2021-06-21 1.06 1.07 1.04 1.06 1.0M
2021-06-18 1.06 1.06 1.04 1.06 2.1M
2021-06-17 1.07 1.07 1.05 1.06 1.1M
2021-06-16 1.07 1.08 1.06 1.06 1.6M
2021-06-15 1.08 1.08 1.05 1.08 2.4M
2021-06-14 1.09 1.09 1.06 1.09 2.3M
2021-06-11 1.13 1.13 1.09 1.09 2.4M
2021-06-10 1.13 1.13 1.11 1.13 1.0M
2021-06-09 1.12 1.13 1.11 1.13 0.9M
2021-06-08 1.12 1.13 1.12 1.12 1.3M
2021-06-04 1.14 1.14 1.10 1.11 1.9M
2021-06-03 1.10 1.15 1.09 1.15 6.8M
2021-06-02 1.06 1.09 1.06 1.09 2.8M
2021-06-01 1.06 1.07 1.05 1.06 2.9M
2021-05-31 1.05 1.06 1.03 1.05 2.6M
2021-05-28 1.06 1.08 1.06 1.07 1.9M
2021-05-27 1.07 1.08 1.06 1.06 2.0M
2021-05-25 1.09 1.09 1.06 1.08 2.8M
2021-05-24 1.08 1.09 1.06 1.08 3.5M
2021-05-21 1.08 1.08 1.04 1.06 5.8M
2021-05-20 1.20 1.20 1.08 1.08 14.1M
2021-05-19 1.22 1.23 1.20 1.20 4.3M
2021-05-18 1.20 1.24 1.18 1.23 4.6M
2021-05-17 1.25 1.27 1.18 1.20 10.4M
2021-05-12 1.19 1.25 1.19 1.23 7.8M
2021-05-11 1.25 1.25 1.20 1.21 9.4M
2021-05-10 1.22 1.29 1.22 1.24 19.8M
2021-05-07 1.15 1.25 1.14 1.20 20.7M
2021-05-06 1.13 1.15 1.09 1.13 7.5M
2021-05-05 1.16 1.17 1.12 1.13 4.2M
2021-05-04 1.14 1.19 1.13 1.15 15.5M
2021-05-03 1.08 1.14 1.07 1.13 9.2M
2021-04-30 1.08 1.08 1.06 1.07 0.9M
2021-04-28 1.07 1.08 1.05 1.08 1.0M
2021-04-27 1.06 1.08 1.06 1.08 0.8M
2021-04-26 1.09 1.10 1.06 1.06 1.6M
2021-04-23 1.09 1.10 1.08 1.09 1.5M
2021-04-22 1.06 1.10 1.06 1.08 2.9M
2021-04-21 1.06 1.07 1.05 1.06 1.5M
2021-04-20 1.06 1.07 1.05 1.06 0.6M
2021-04-19 1.04 1.06 1.04 1.06 0.6M
2021-04-16 1.05 1.05 1.04 1.05 0.6M
2021-04-15 1.04 1.06 1.04 1.05 0.6M
2021-04-14 1.06 1.06 1.04 1.05 1.5M
2021-04-13 1.06 1.07 1.05 1.06 1.4M
2021-04-12 1.05 1.06 1.04 1.06 1.7M
2021-04-09 1.06 1.07 1.04 1.04 1.4M
2021-04-08 1.05 1.06 1.04 1.05 1.4M
2021-04-07 1.05 1.06 1.05 1.05 1.4M
2021-04-06 1.06 1.06 1.04 1.06 1.5M
2021-04-05 1.08 1.08 1.04 1.05 2.8M
2021-04-02 1.06 1.08 1.05 1.08 1.2M
2021-04-01 1.06 1.07 1.05 1.06 2.9M
2021-03-31 1.06 1.07 1.05 1.05 1.2M
2021-03-30 1.10 1.10 1.06 1.06 2.4M
2021-03-29 1.10 1.11 1.08 1.10 1.4M
2021-03-26 1.08 1.10 1.07 1.10 1.5M
2021-03-25 1.09 1.10 1.07 1.08 1.9M
2021-03-24 1.07 1.10 1.06 1.09 1.7M
2021-03-23 1.08 1.09 1.07 1.08 1.7M
2021-03-22 1.08 1.08 1.06 1.07 1.7M
2021-03-19 1.09 1.09 1.06 1.07 2.2M
2021-03-18 1.12 1.13 1.09 1.09 2.5M
2021-03-17 1.11 1.13 1.10 1.12 3.4M
2021-03-16 1.09 1.13 1.08 1.10 6.8M
2021-03-15 1.12 1.13 1.08 1.08 3.2M
2021-03-12 1.12 1.13 1.10 1.11 2.9M
2021-03-11 1.08 1.13 1.07 1.12 6.7M
2021-03-10 1.08 1.09 1.05 1.06 2.9M
2021-03-09 1.07 1.09 1.06 1.07 1.4M
2021-03-08 1.07 1.10 1.04 1.06 3.4M
2021-03-05 1.06 1.07 1.04 1.06 1.2M
2021-03-04 1.04 1.06 1.03 1.05 2.1M
2021-03-03 1.04 1.04 1.02 1.04 1.4M
2021-03-02 1.04 1.05 1.02 1.04 4.2M
2021-03-01 1.06 1.07 1.03 1.04 5.5M
2021-02-26 1.09 1.09 1.04 1.06 5.5M
2021-02-25 1.06 1.08 1.05 1.08 2.8M
2021-02-24 1.07 1.07 1.03 1.06 2.6M
2021-02-23 1.06 1.07 1.04 1.06 2.3M
2021-02-22 1.08 1.08 1.05 1.06 1.1M
2021-02-19 1.08 1.08 1.07 1.08 0.9M
2021-02-18 1.07 1.10 1.07 1.08 1.5M
2021-02-17 1.08 1.08 1.06 1.08 1.7M
2021-02-16 1.09 1.11 1.08 1.08 1.7M
2021-02-15 1.08 1.09 1.06 1.08 0.9M
2021-02-11 1.05 1.07 1.05 1.07 0.2M
2021-02-10 1.04 1.07 1.04 1.05 1.0M
2021-02-09 1.05 1.06 1.03 1.04 2.4M
2021-02-08 1.09 1.09 1.02 1.05 0.8M
2021-02-05 1.10 1.11 1.08 1.10 1.7M
2021-02-04 1.06 1.10 1.04 1.09 2.7M
2021-02-03 1.05 1.06 1.04 1.05 0.9M
2021-02-02 1.03 1.05 1.02 1.05 1.2M
2021-01-29 1.01 1.02 1.00 1.02 1.5M
2021-01-27 1.01 1.02 1.01 1.01 1.0M
2021-01-26 1.00 1.02 1.00 1.00 2.7M
2021-01-25 1.03 1.03 0.99 1.00 4.6M
2021-01-22 1.06 1.06 1.03 1.03 2.9M
2021-01-21 1.06 1.08 1.03 1.04 2.6M
2021-01-20 1.08 1.08 1.04 1.06 2.5M
2021-01-19 1.07 1.10 1.06 1.08 0.9M
2021-01-18 1.10 1.11 1.04 1.07 3.4M
2021-01-15 1.14 1.14 1.09 1.10 5.4M
2021-01-14 1.15 1.16 1.13 1.14 3.9M
2021-01-13 1.13 1.15 1.13 1.14 1.8M
2021-01-12 1.12 1.14 1.08 1.11 2.6M
2021-01-11 1.09 1.16 1.09 1.13 3.5M
2021-01-08 1.13 1.14 1.08 1.10 2.6M
2021-01-07 1.14 1.15 1.11 1.12 4.7M
2021-01-06 1.15 1.16 1.12 1.14 2.9M
2021-01-05 1.14 1.14 1.12 1.14 1.3M
2021-01-04 1.14 1.15 1.12 1.15 3.0M