Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.490	0.495	0.485	0.495	0.462	373,700
2022-09-20	0.500	0.505	0.490	0.490	0.457	623,600
2022-09-19	0.505	0.510	0.495	0.505	0.471	524,000
2022-09-15	0.505	0.505	0.495	0.505	0.471	359,000
2022-09-14	0.495	0.505	0.480	0.505	0.471	1,980,400
2022-09-13	0.510	0.510	0.500	0.500	0.467	783,600
2022-09-12	0.530	0.530	0.505	0.515	0.481	636,500
2022-09-09	0.520	0.545	0.520	0.525	0.490	2,199,200
2022-09-08	0.505	0.530	0.505	0.525	0.490	1,415,200
2022-09-07	0.510	0.510	0.490	0.505	0.471	1,017,700
2022-09-06	0.525	0.525	0.505	0.510	0.476	553,200
2022-09-05	0.530	0.530	0.510	0.520	0.485	133,800
2022-09-02	0.500	0.530	0.490	0.530	0.495	894,200
2022-09-01	0.515	0.535	0.500	0.500	0.467	757,900
2022-08-30	0.520	0.555	0.520	0.545	0.509	339,600
2022-08-29	0.515	0.535	0.510	0.525	0.490	308,800
2022-08-26	0.535	0.535	0.515	0.530	0.495	553,000
2022-08-25	0.520	0.550	0.520	0.540	0.504	917,600
2022-08-24	0.535	0.545	0.515	0.525	0.490	697,100
2022-08-23	0.570	0.570	0.520	0.545	0.509	854,700
2022-08-22	0.590	0.595	0.570	0.580	0.541	534,800
2022-08-19	0.635	0.675	0.625	0.670	0.625	1,594,500
2022-08-18	0.845	0.845	0.800	0.820	0.574	3,100,400
2022-08-17	0.840	0.855	0.820	0.840	0.588	2,128,133
2022-08-16	0.840	0.850	0.825	0.840	0.588	1,349,200
2022-08-15	0.795	0.855	0.790	0.845	0.592	6,828,133
2022-08-12	0.775	0.795	0.760	0.785	0.550	1,671,600
2022-08-11	0.795	0.795	0.765	0.780	0.546	1,272,000
2022-08-10	0.795	0.800	0.770	0.775	0.543	611,733
2022-08-09	0.780	0.800	0.770	0.795	0.557	2,774,800
2022-08-08	0.780	0.780	0.740	0.770	0.539	1,495,200
2022-08-05	0.800	0.805	0.775	0.785	0.550	1,758,133
2022-08-04	0.795	0.810	0.780	0.800	0.560	5,141,467
2022-08-03	0.735	0.785	0.730	0.785	0.550	4,234,800
2022-08-02	0.750	0.780	0.735	0.750	0.525	1,599,333
2022-08-01	0.685	0.750	0.680	0.750	0.525	3,091,067
2022-07-29	0.675	0.685	0.665	0.685	0.480	619,333
2022-07-28	0.655	0.685	0.655	0.685	0.480	791,333
2022-07-27	0.650	0.660	0.650	0.655	0.459	197,200
2022-07-26	0.645	0.660	0.645	0.660	0.462	134,400
2022-07-25	0.660	0.670	0.650	0.660	0.462	229,200
2022-07-22	0.680	0.680	0.655	0.670	0.469	449,333
2022-07-21	0.665	0.680	0.665	0.680	0.476	114,933
2022-07-20	0.650	0.680	0.645	0.665	0.466	587,467
2022-07-19	0.650	0.650	0.640	0.640	0.448	269,200
2022-07-18	0.650	0.650	0.600	0.650	0.455	336,667
2022-07-15	0.650	0.660	0.645	0.655	0.459	88,267
2022-07-14	0.645	0.660	0.645	0.660	0.462	471,867
2022-07-13	0.655	0.660	0.650	0.660	0.462	168,533
2022-07-12	0.670	0.675	0.645	0.650	0.455	445,067
2022-07-08	0.630	0.680	0.620	0.675	0.473	294,133
2022-07-07	0.675	0.675	0.655	0.670	0.469	507,867
2022-07-06	0.690	0.695	0.665	0.675	0.473	525,467
2022-07-05	0.735	0.755	0.680	0.695	0.487	872,133
2022-07-04	0.750	0.750	0.740	0.750	0.525	260,400
2022-07-01	0.755	0.755	0.745	0.755	0.529	197,467
2022-06-30	0.750	0.765	0.740	0.760	0.532	380,267
2022-06-29	0.760	0.765	0.760	0.765	0.536	61,867
2022-06-28	0.760	0.765	0.750	0.765	0.536	111,067
2022-06-27	0.755	0.770	0.750	0.770	0.539	383,733

← NewerPage 17 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.