Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.470	0.475	0.470	0.470	0.439	127,400
2023-03-21	0.470	0.475	0.465	0.475	0.443	12,000
2023-03-20	0.475	0.475	0.470	0.470	0.439	25,000
2023-03-17	0.470	0.470	0.460	0.470	0.439	339,200
2023-03-16	0.470	0.470	0.470	0.470	0.439	113,000
2023-03-15	0.470	0.475	0.470	0.475	0.443	130,500
2023-03-14	0.480	0.485	0.470	0.475	0.443	228,500
2023-03-13	0.490	0.490	0.480	0.485	0.453	279,000
2023-03-10	0.490	0.495	0.490	0.495	0.462	109,100
2023-03-09	0.495	0.495	0.485	0.495	0.462	121,400
2023-03-08	0.490	0.490	0.485	0.490	0.457	153,200
2023-03-07	0.490	0.490	0.485	0.490	0.457	181,400
2023-03-06	0.490	0.500	0.490	0.490	0.457	141,100
2023-03-03	0.495	0.495	0.495	0.495	0.462	1,100
2023-03-02	0.485	0.490	0.480	0.490	0.457	371,200
2023-03-01	0.485	0.495	0.485	0.485	0.453	172,700
2023-02-28	0.495	0.500	0.490	0.500	0.467	140,800
2023-02-27	0.485	0.495	0.485	0.495	0.462	85,400
2023-02-24	0.495	0.500	0.495	0.500	0.467	96,100
2023-02-23	0.500	0.500	0.490	0.500	0.467	62,300
2023-02-22	0.490	0.500	0.480	0.500	0.467	1,048,000
2023-02-21	0.495	0.495	0.490	0.495	0.462	193,900
2023-02-20	0.495	0.500	0.495	0.495	0.462	205,700
2023-02-17	0.495	0.515	0.495	0.500	0.467	865,100
2023-02-16	0.495	0.500	0.490	0.490	0.457	153,600
2023-02-15	0.500	0.500	0.490	0.490	0.457	621,400
2023-02-14	0.490	0.505	0.485	0.505	0.471	475,200
2023-02-13	0.505	0.505	0.490	0.490	0.457	626,900
2023-02-10	0.500	0.510	0.500	0.500	0.467	682,600
2023-02-09	0.495	0.505	0.490	0.500	0.467	736,800
2023-02-08	0.515	0.520	0.495	0.495	0.462	1,664,000
2023-02-07	0.520	0.520	0.510	0.515	0.481	680,900
2023-02-03	0.525	0.530	0.510	0.525	0.490	1,124,100
2023-02-02	0.525	0.525	0.520	0.525	0.490	1,922,500
2023-01-31	0.525	0.530	0.520	0.520	0.485	1,308,200
2023-01-30	0.540	0.545	0.525	0.530	0.495	1,515,700
2023-01-27	0.590	0.610	0.540	0.540	0.504	19,217,600
2023-01-26	0.560	0.580	0.530	0.580	0.541	5,280,900
2023-01-25	0.560	0.560	0.530	0.560	0.523	3,112,100
2023-01-20	0.575	0.595	0.560	0.560	0.523	9,577,000
2023-01-19	0.560	0.585	0.545	0.580	0.541	14,455,600
2023-01-18	0.540	0.580	0.530	0.545	0.509	7,335,600
2023-01-17	0.535	0.560	0.525	0.540	0.504	3,496,300
2023-01-16	0.510	0.540	0.510	0.525	0.490	2,155,600
2023-01-13	0.515	0.520	0.510	0.510	0.476	207,100
2023-01-12	0.510	0.515	0.505	0.515	0.481	623,600
2023-01-11	0.500	0.510	0.500	0.510	0.476	176,800
2023-01-10	0.500	0.505	0.500	0.500	0.467	238,900
2023-01-09	0.500	0.515	0.500	0.500	0.467	688,100
2023-01-06	0.505	0.505	0.495	0.505	0.471	190,300
2023-01-05	0.510	0.515	0.505	0.510	0.476	102,300
2023-01-04	0.510	0.515	0.500	0.515	0.481	113,000
2023-01-03	0.505	0.515	0.505	0.515	0.481	176,800
2022-12-30	0.500	0.510	0.495	0.510	0.476	140,400
2022-12-29	0.495	0.505	0.495	0.500	0.467	244,300
2022-12-28	0.495	0.505	0.495	0.505	0.471	327,200
2022-12-27	0.505	0.510	0.490	0.500	0.467	656,600
2022-12-23	0.505	0.515	0.500	0.510	0.476	738,700
2022-12-22	0.500	0.515	0.500	0.500	0.467	269,000
2022-12-21	0.500	0.520	0.495	0.500	0.467	1,703,800

← NewerPage 15 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.