Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.500	0.510	0.500	0.500	0.467	537,100
2022-12-19	0.515	0.525	0.500	0.505	0.471	1,214,300
2022-12-16	0.485	0.550	0.485	0.515	0.481	9,479,300
2022-12-15	0.490	0.500	0.480	0.490	0.457	514,500
2022-12-14	0.490	0.495	0.480	0.490	0.457	239,300
2022-12-13	0.480	0.495	0.480	0.490	0.457	81,100
2022-12-12	0.490	0.490	0.475	0.490	0.457	353,100
2022-12-09	0.510	0.510	0.480	0.490	0.457	338,500
2022-12-08	0.510	0.515	0.500	0.510	0.476	743,700
2022-12-07	0.470	0.515	0.470	0.510	0.476	2,172,100
2022-12-06	0.470	0.480	0.470	0.480	0.448	227,300
2022-12-05	0.470	0.475	0.465	0.475	0.443	196,300
2022-12-02	0.475	0.475	0.465	0.475	0.443	203,700
2022-12-01	0.470	0.480	0.470	0.475	0.443	283,800
2022-11-30	0.480	0.485	0.475	0.475	0.443	414,500
2022-11-29	0.490	0.490	0.480	0.490	0.457	52,900
2022-11-25	0.495	0.495	0.485	0.490	0.457	75,100
2022-11-24	0.485	0.495	0.480	0.495	0.462	213,500
2022-11-23	0.490	0.490	0.485	0.490	0.457	75,600
2022-11-22	0.480	0.490	0.480	0.490	0.457	84,300
2022-11-21	0.480	0.485	0.480	0.485	0.453	13,900
2022-11-17	0.480	0.480	0.475	0.480	0.448	215,600
2022-11-16	0.480	0.485	0.480	0.485	0.453	117,100
2022-11-15	0.480	0.485	0.480	0.480	0.448	434,000
2022-11-14	0.480	0.485	0.480	0.485	0.453	90,600
2022-11-11	0.485	0.485	0.480	0.485	0.453	212,700
2022-11-10	0.480	0.485	0.475	0.485	0.453	127,100
2022-11-09	0.480	0.485	0.480	0.485	0.453	65,400
2022-11-08	0.480	0.485	0.475	0.485	0.453	182,100
2022-11-07	0.485	0.485	0.480	0.480	0.448	188,800
2022-11-04	0.485	0.490	0.475	0.490	0.457	193,400
2022-11-03	0.475	0.485	0.475	0.485	0.453	142,400
2022-11-02	0.480	0.485	0.475	0.485	0.453	136,400
2022-11-01	0.475	0.480	0.475	0.480	0.448	41,500
2022-10-31	0.480	0.485	0.480	0.480	0.448	183,900
2022-10-28	0.480	0.485	0.475	0.480	0.448	334,200
2022-10-27	0.485	0.485	0.480	0.485	0.453	268,900
2022-10-26	0.485	0.485	0.475	0.485	0.453	247,800
2022-10-25	0.480	0.495	0.480	0.485	0.453	564,700
2022-10-21	0.480	0.485	0.475	0.485	0.453	700,600
2022-10-20	0.480	0.485	0.475	0.475	0.443	204,600
2022-10-19	0.485	0.490	0.475	0.480	0.448	532,700
2022-10-18	0.480	0.485	0.470	0.485	0.453	674,600
2022-10-17	0.475	0.480	0.470	0.470	0.439	592,500
2022-10-14	0.485	0.490	0.475	0.480	0.448	501,000
2022-10-13	0.475	0.485	0.475	0.485	0.453	825,400
2022-10-12	0.470	0.485	0.470	0.485	0.453	850,600
2022-10-11	0.490	0.490	0.475	0.475	0.443	1,622,300
2022-10-07	0.505	0.505	0.490	0.500	0.467	1,951,300
2022-10-06	0.505	0.515	0.505	0.505	0.471	829,900
2022-10-05	0.540	0.550	0.505	0.505	0.471	8,057,300
2022-10-04	0.540	0.560	0.535	0.545	0.509	12,367,500
2022-10-03	0.520	0.545	0.505	0.540	0.504	6,340,100
2022-09-30	0.510	0.530	0.505	0.530	0.495	2,365,100
2022-09-29	0.525	0.525	0.515	0.515	0.481	684,100
2022-09-28	0.525	0.540	0.505	0.530	0.495	3,776,300
2022-09-27	0.505	0.545	0.500	0.520	0.485	4,744,000
2022-09-26	0.535	0.535	0.500	0.500	0.467	1,030,900
2022-09-23	0.545	0.570	0.530	0.530	0.495	8,631,000
2022-09-22	0.490	0.540	0.490	0.540	0.504	4,118,600

← NewerPage 16 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.