Resintech Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	0.520	0.525	0.520	0.525	0.490	57,100
2024-04-18	0.515	0.515	0.515	0.515	0.481	84,600
2024-04-17	0.510	0.515	0.510	0.515	0.481	10,000
2024-04-16	0.520	0.520	0.505	0.515	0.481	220,400
2024-04-15	0.525	0.530	0.515	0.520	0.485	315,100
2024-04-12	0.530	0.530	0.525	0.530	0.495	48,200
2024-04-09	0.535	0.535	0.530	0.535	0.499	294,000
2024-04-08	0.530	0.540	0.530	0.540	0.504	69,000
2024-04-05	0.520	0.535	0.520	0.535	0.499	212,600
2024-04-03	0.535	0.535	0.515	0.530	0.495	73,200
2024-04-02	0.520	0.535	0.520	0.535	0.499	53,000
2024-03-29	0.530	0.530	0.520	0.530	0.495	72,500
2024-03-27	0.530	0.535	0.525	0.535	0.499	39,000
2024-03-26	0.530	0.530	0.525	0.530	0.495	15,000
2024-03-25	0.525	0.535	0.525	0.535	0.499	100,000
2024-03-22	0.530	0.535	0.530	0.535	0.499	54,000
2024-03-21	0.530	0.540	0.530	0.540	0.504	108,400
2024-03-20	0.530	0.530	0.530	0.530	0.495	7,000
2024-03-19	0.530	0.535	0.530	0.530	0.495	103,100
2024-03-18	0.535	0.535	0.530	0.530	0.495	30,800
2024-03-15	0.525	0.535	0.525	0.530	0.495	94,000
2024-03-14	0.540	0.540	0.530	0.530	0.495	97,000
2024-03-13	0.535	0.540	0.530	0.540	0.504	45,500
2024-03-12	0.525	0.535	0.520	0.535	0.499	114,800
2024-03-11	0.525	0.535	0.525	0.535	0.499	26,300
2024-03-08	0.535	0.535	0.525	0.535	0.499	86,000
2024-03-07	0.535	0.535	0.525	0.535	0.499	84,300
2024-03-06	0.545	0.545	0.535	0.540	0.504	86,400
2024-03-05	0.545	0.545	0.540	0.545	0.509	57,200
2024-03-04	0.555	0.555	0.545	0.550	0.513	225,900
2024-03-01	0.550	0.560	0.550	0.555	0.518	311,000
2024-02-29	0.540	0.550	0.540	0.550	0.513	163,500
2024-02-28	0.540	0.555	0.540	0.545	0.509	256,100
2024-02-27	0.535	0.540	0.535	0.535	0.499	94,300
2024-02-26	0.540	0.540	0.535	0.535	0.499	56,200
2024-02-23	0.535	0.540	0.535	0.540	0.504	49,900
2024-02-22	0.535	0.540	0.535	0.540	0.504	24,100
2024-02-21	0.540	0.540	0.530	0.540	0.504	109,400
2024-02-20	0.540	0.545	0.535	0.540	0.504	126,600
2024-02-19	0.550	0.550	0.540	0.545	0.509	109,200
2024-02-16	0.540	0.550	0.540	0.540	0.504	271,400
2024-02-15	0.525	0.535	0.525	0.535	0.499	373,900
2024-02-14	0.530	0.530	0.525	0.525	0.490	84,700
2024-02-13	0.530	0.530	0.525	0.525	0.490	96,400
2024-02-09	0.530	0.540	0.525	0.530	0.495	162,900
2024-02-08	0.530	0.530	0.515	0.530	0.495	280,400
2024-02-07	0.535	0.535	0.525	0.535	0.499	97,500
2024-02-06	0.530	0.540	0.530	0.540	0.504	40,000
2024-02-05	0.525	0.535	0.525	0.535	0.499	82,000
2024-02-02	0.535	0.535	0.525	0.525	0.490	106,100
2024-01-31	0.535	0.540	0.535	0.540	0.504	101,600
2024-01-30	0.550	0.550	0.545	0.545	0.509	101,900
2024-01-29	0.540	0.560	0.540	0.550	0.513	392,700
2024-01-26	0.535	0.540	0.535	0.535	0.499	165,500
2024-01-24	0.535	0.540	0.535	0.540	0.504	86,100
2024-01-23	0.530	0.530	0.530	0.530	0.495	83,300
2024-01-22	0.530	0.535	0.520	0.530	0.495	277,500
2024-01-19	0.530	0.540	0.525	0.540	0.504	186,600
2024-01-18	0.530	0.530	0.510	0.525	0.490	554,500
2024-01-17	0.540	0.540	0.520	0.530	0.495	733,800

← NewerPage 11 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0200 MYR
2025-09-17	0.0125 MYR
2022-06-27	0.0125 MYR
2021-11-25	0.0125 MYR
2021-03-04	0.0125 MYR
2020-09-07	0.0150 MYR
2019-01-23	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.