Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	0.470	0.485	0.470	0.480	0.448	5,500
2023-10-04	0.480	0.485	0.480	0.480	0.448	33,000
2023-10-03	0.470	0.480	0.470	0.480	0.448	1,500
2023-10-02	0.470	0.485	0.465	0.485	0.453	11,000
2023-09-29	0.480	0.480	0.480	0.480	0.448	2,000
2023-09-27	0.465	0.470	0.465	0.470	0.439	13,300
2023-09-26	0.470	0.475	0.470	0.470	0.439	55,300
2023-09-25	0.475	0.480	0.470	0.475	0.443	47,600
2023-09-22	0.480	0.480	0.470	0.475	0.443	48,500
2023-09-21	0.475	0.480	0.470	0.475	0.443	59,500
2023-09-20	0.470	0.485	0.465	0.485	0.453	48,000
2023-09-19	0.470	0.480	0.470	0.480	0.448	18,500
2023-09-18	0.470	0.485	0.470	0.485	0.453	35,000
2023-09-15	0.480	0.485	0.480	0.485	0.453	17,200
2023-09-14	0.475	0.490	0.475	0.490	0.457	17,700
2023-09-13	0.490	0.490	0.475	0.485	0.453	91,800
2023-09-12	0.485	0.490	0.485	0.490	0.457	40,000
2023-09-11	0.490	0.495	0.490	0.495	0.462	21,000
2023-09-08	0.480	0.495	0.480	0.495	0.462	87,500
2023-09-07	0.485	0.490	0.475	0.490	0.457	108,300
2023-09-04	0.485	0.485	0.485	0.485	0.453	63,900
2023-09-01	0.485	0.495	0.485	0.495	0.462	35,200
2023-08-30	0.470	0.485	0.470	0.485	0.453	27,000
2023-08-29	0.470	0.485	0.465	0.485	0.453	6,200
2023-08-28	0.465	0.485	0.465	0.485	0.453	17,100
2023-08-25	0.465	0.480	0.465	0.480	0.448	53,200
2023-08-24	0.470	0.470	0.470	0.470	0.439	11,000
2023-08-23	0.480	0.480	0.470	0.470	0.439	27,500
2023-08-22	0.465	0.480	0.465	0.480	0.448	20,200
2023-08-21	0.470	0.475	0.465	0.470	0.439	95,200
2023-08-18	0.475	0.475	0.470	0.470	0.439	79,000
2023-08-17	0.480	0.490	0.480	0.490	0.457	2,000
2023-08-16	0.480	0.480	0.480	0.480	0.448	30,000
2023-08-15	0.485	0.485	0.485	0.485	0.453	2,000
2023-08-14	0.490	0.490	0.490	0.490	0.457	100
2023-08-11	0.480	0.490	0.480	0.490	0.457	46,000
2023-08-08	0.485	0.490	0.485	0.490	0.457	63,300
2023-08-07	0.480	0.485	0.475	0.485	0.453	41,000
2023-08-04	0.480	0.490	0.480	0.490	0.457	19,700
2023-08-03	0.480	0.485	0.480	0.485	0.453	43,000
2023-08-02	0.485	0.485	0.480	0.480	0.448	38,000
2023-08-01	0.485	0.490	0.485	0.490	0.457	71,000
2023-07-31	0.485	0.485	0.485	0.485	0.453	72,200
2023-07-28	0.485	0.485	0.480	0.485	0.453	58,100
2023-07-27	0.485	0.490	0.480	0.485	0.453	203,200
2023-07-26	0.490	0.490	0.480	0.490	0.457	12,000
2023-07-25	0.485	0.490	0.480	0.490	0.457	75,400
2023-07-24	0.490	0.490	0.485	0.490	0.457	167,000
2023-07-21	0.485	0.490	0.475	0.480	0.448	88,900
2023-07-20	0.485	0.500	0.485	0.500	0.467	16,600
2023-07-17	0.490	0.495	0.480	0.495	0.462	64,800
2023-07-14	0.480	0.495	0.480	0.495	0.462	128,200
2023-07-13	0.490	0.490	0.485	0.490	0.457	43,100
2023-07-12	0.485	0.490	0.480	0.490	0.457	147,000
2023-07-11	0.485	0.490	0.485	0.490	0.457	95,600
2023-07-07	0.490	0.495	0.485	0.495	0.462	14,600
2023-07-06	0.485	0.490	0.485	0.490	0.457	16,000
2023-07-05	0.490	0.500	0.480	0.500	0.467	72,600
2023-07-04	0.485	0.490	0.485	0.490	0.457	31,700
2023-07-03	0.490	0.495	0.485	0.490	0.457	29,800

← NewerPage 13 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.