Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	0.585	0.585	0.545	0.555	0.518	1,359,000
2024-01-15	0.545	0.585	0.540	0.585	0.546	2,727,300
2024-01-12	0.525	0.550	0.525	0.545	0.509	2,357,600
2024-01-11	0.520	0.525	0.520	0.525	0.490	213,300
2024-01-10	0.505	0.530	0.505	0.520	0.485	1,045,500
2024-01-09	0.515	0.515	0.500	0.505	0.471	228,200
2024-01-08	0.500	0.515	0.500	0.515	0.481	460,400
2024-01-05	0.490	0.495	0.485	0.495	0.462	77,200
2024-01-04	0.485	0.500	0.485	0.490	0.457	46,800
2024-01-03	0.480	0.500	0.480	0.495	0.462	13,000
2023-12-29	0.490	0.500	0.485	0.500	0.467	13,600
2023-12-27	0.490	0.490	0.485	0.485	0.453	68,100
2023-12-26	0.490	0.495	0.485	0.495	0.462	46,100
2023-12-22	0.495	0.495	0.485	0.495	0.462	56,500
2023-12-21	0.490	0.500	0.490	0.500	0.467	4,000
2023-12-20	0.490	0.495	0.490	0.495	0.462	34,000
2023-12-19	0.490	0.500	0.490	0.495	0.462	4,000
2023-12-18	0.490	0.490	0.490	0.490	0.457	57,200
2023-12-15	0.485	0.490	0.480	0.490	0.457	26,000
2023-12-14	0.490	0.490	0.485	0.490	0.457	83,900
2023-12-13	0.480	0.485	0.480	0.485	0.453	160,900
2023-12-11	0.480	0.490	0.480	0.490	0.457	118,500
2023-12-08	0.475	0.485	0.475	0.485	0.453	15,500
2023-12-07	0.480	0.480	0.475	0.480	0.448	18,800
2023-12-06	0.480	0.485	0.480	0.480	0.448	73,500
2023-12-05	0.480	0.485	0.480	0.485	0.453	26,800
2023-12-04	0.485	0.485	0.480	0.485	0.453	91,300
2023-12-01	0.485	0.490	0.485	0.490	0.457	11,400
2023-11-30	0.495	0.500	0.480	0.490	0.457	157,100
2023-11-29	0.490	0.495	0.480	0.495	0.462	130,000
2023-11-28	0.490	0.505	0.490	0.505	0.471	25,000
2023-11-27	0.490	0.490	0.480	0.485	0.453	209,200
2023-11-24	0.495	0.495	0.495	0.495	0.462	96,000
2023-11-23	0.500	0.500	0.495	0.495	0.462	75,500
2023-11-22	0.500	0.500	0.490	0.490	0.457	308,000
2023-11-21	0.505	0.505	0.500	0.500	0.467	93,100
2023-11-20	0.510	0.510	0.495	0.505	0.471	128,000
2023-11-17	0.490	0.555	0.490	0.515	0.481	2,846,000
2023-11-16	0.495	0.495	0.485	0.490	0.457	27,000
2023-11-15	0.480	0.495	0.480	0.495	0.462	26,000
2023-11-10	0.480	0.480	0.480	0.480	0.448	19,300
2023-11-09	0.480	0.485	0.480	0.480	0.448	80,600
2023-11-08	0.480	0.480	0.480	0.480	0.448	60,500
2023-11-07	0.480	0.480	0.480	0.480	0.448	47,400
2023-11-06	0.470	0.480	0.470	0.480	0.448	11,000
2023-11-03	0.485	0.485	0.485	0.485	0.453	9,600
2023-11-02	0.470	0.485	0.465	0.485	0.453	69,300
2023-11-01	0.485	0.485	0.465	0.470	0.439	21,000
2023-10-31	0.475	0.485	0.470	0.470	0.439	46,500
2023-10-30	0.480	0.490	0.480	0.490	0.457	15,800
2023-10-26	0.495	0.495	0.495	0.495	0.462	300
2023-10-25	0.495	0.495	0.475	0.480	0.448	33,800
2023-10-18	0.475	0.500	0.475	0.500	0.467	7,000
2023-10-17	0.495	0.505	0.495	0.500	0.467	25,600
2023-10-16	0.495	0.495	0.490	0.490	0.457	20,300
2023-10-12	0.495	0.500	0.495	0.500	0.467	1,000
2023-10-11	0.500	0.500	0.480	0.500	0.467	30,100
2023-10-10	0.495	0.495	0.490	0.495	0.462	19,000
2023-10-09	0.500	0.500	0.485	0.490	0.457	52,500
2023-10-06	0.485	0.500	0.480	0.495	0.462	242,600

← NewerPage 12 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.