Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.500	0.500	0.490	0.490	0.457	144,200
2023-06-28	0.505	0.505	0.495	0.505	0.471	132,800
2023-06-27	0.510	0.515	0.500	0.510	0.476	26,900
2023-06-26	0.520	0.520	0.515	0.515	0.481	6,300
2023-06-23	0.505	0.515	0.505	0.510	0.476	53,400
2023-06-22	0.500	0.530	0.495	0.520	0.485	82,000
2023-06-21	0.515	0.520	0.500	0.500	0.467	81,100
2023-06-20	0.500	0.530	0.500	0.520	0.485	39,500
2023-06-19	0.530	0.530	0.505	0.520	0.485	178,400
2023-06-16	0.550	0.555	0.525	0.530	0.495	415,600
2023-06-15	0.540	0.550	0.530	0.550	0.513	847,400
2023-06-14	0.510	0.545	0.510	0.540	0.504	1,291,500
2023-06-13	0.515	0.515	0.505	0.510	0.476	64,500
2023-06-12	0.510	0.520	0.510	0.515	0.481	93,300
2023-06-09	0.520	0.520	0.495	0.510	0.476	67,900
2023-06-08	0.500	0.525	0.500	0.510	0.476	330,600
2023-06-07	0.495	0.500	0.495	0.495	0.462	78,800
2023-06-02	0.490	0.490	0.480	0.490	0.457	26,800
2023-06-01	0.485	0.490	0.485	0.490	0.457	43,000
2023-05-31	0.480	0.490	0.480	0.485	0.453	25,000
2023-05-29	0.485	0.495	0.485	0.490	0.457	40,000
2023-05-26	0.480	0.485	0.480	0.485	0.453	60,600
2023-05-25	0.480	0.485	0.480	0.485	0.453	42,800
2023-05-24	0.480	0.495	0.480	0.495	0.462	21,000
2023-05-19	0.500	0.500	0.500	0.500	0.467	3,000
2023-05-17	0.490	0.490	0.480	0.490	0.457	53,500
2023-05-16	0.490	0.500	0.480	0.485	0.453	21,900
2023-05-15	0.480	0.490	0.480	0.490	0.457	170,800
2023-05-12	0.475	0.490	0.470	0.490	0.457	242,400
2023-05-10	0.480	0.500	0.475	0.500	0.467	22,700
2023-05-09	0.480	0.485	0.480	0.480	0.448	49,000
2023-05-08	0.495	0.495	0.480	0.480	0.448	14,000
2023-05-05	0.485	0.495	0.485	0.485	0.453	66,700
2023-05-03	0.480	0.485	0.480	0.485	0.453	30,800
2023-05-02	0.495	0.495	0.480	0.480	0.448	78,600
2023-04-28	0.500	0.500	0.500	0.500	0.467	8,800
2023-04-27	0.500	0.500	0.500	0.500	0.467	13,000
2023-04-26	0.510	0.510	0.500	0.510	0.476	130,200
2023-04-25	0.510	0.515	0.505	0.505	0.471	54,500
2023-04-20	0.510	0.510	0.495	0.510	0.476	120,900
2023-04-19	0.525	0.525	0.510	0.510	0.476	118,800
2023-04-18	0.480	0.525	0.475	0.525	0.490	793,100
2023-04-17	0.470	0.480	0.470	0.475	0.443	132,800
2023-04-14	0.470	0.470	0.470	0.470	0.439	89,000
2023-04-13	0.460	0.480	0.460	0.480	0.448	16,100
2023-04-11	0.475	0.475	0.475	0.475	0.443	25,000
2023-04-10	0.460	0.470	0.460	0.470	0.439	83,200
2023-04-07	0.470	0.470	0.470	0.470	0.439	20,000
2023-04-06	0.460	0.465	0.460	0.465	0.434	32,000
2023-04-05	0.465	0.470	0.460	0.470	0.439	127,000
2023-04-04	0.470	0.470	0.470	0.470	0.439	39,500
2023-04-03	0.470	0.470	0.465	0.465	0.434	60,100
2023-03-31	0.460	0.470	0.460	0.470	0.439	140,000
2023-03-30	0.475	0.475	0.465	0.465	0.434	83,500
2023-03-29	0.470	0.475	0.470	0.475	0.443	6,000
2023-03-28	0.460	0.475	0.460	0.475	0.443	2,000
2023-03-27	0.470	0.475	0.465	0.475	0.443	19,500
2023-03-24	0.475	0.475	0.470	0.475	0.443	32,000
2023-03-23	0.470	0.485	0.470	0.475	0.443	48,000
2023-03-22	0.470	0.475	0.470	0.470	0.439	127,400

← NewerPage 14 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.