Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.775	0.780	0.765	0.775	0.534	239,467
2022-06-23	0.775	0.785	0.750	0.770	0.530	278,800
2022-06-22	0.780	0.785	0.770	0.780	0.537	614,933
2022-06-21	0.770	0.790	0.770	0.790	0.544	361,600
2022-06-20	0.800	0.800	0.770	0.770	0.530	614,400
2022-06-17	0.805	0.815	0.790	0.815	0.561	246,267
2022-06-16	0.845	0.845	0.790	0.820	0.565	556,800
2022-06-15	0.845	0.845	0.795	0.815	0.561	233,067
2022-06-14	0.790	0.850	0.770	0.845	0.582	1,034,667
2022-06-13	0.825	0.825	0.770	0.790	0.544	874,400
2022-06-10	0.845	0.845	0.780	0.830	0.572	2,092,667
2022-06-09	0.880	0.880	0.830	0.845	0.582	1,920,000
2022-06-08	0.885	0.895	0.865	0.870	0.599	782,000
2022-06-07	0.900	0.900	0.880	0.885	0.610	367,867
2022-06-03	0.900	0.905	0.890	0.900	0.620	579,600
2022-06-02	0.920	0.920	0.895	0.905	0.623	272,533
2022-06-01	0.920	0.920	0.900	0.910	0.627	379,733
2022-05-31	0.910	0.915	0.895	0.915	0.630	405,600
2022-05-30	0.900	0.920	0.890	0.910	0.627	450,933
2022-05-27	0.900	0.905	0.880	0.905	0.623	565,733
2022-05-26	0.895	0.920	0.890	0.905	0.623	802,933
2022-05-25	0.900	0.905	0.875	0.895	0.617	548,533
2022-05-24	0.900	0.910	0.900	0.905	0.623	1,017,067
2022-05-23	0.920	0.920	0.900	0.900	0.620	926,667
2022-05-20	0.920	0.935	0.910	0.910	0.627	374,133
2022-05-19	0.900	0.930	0.895	0.910	0.627	1,223,200
2022-05-18	0.920	0.920	0.900	0.900	0.620	834,933
2022-05-17	0.900	0.935	0.875	0.905	0.623	1,122,133
2022-05-13	0.860	0.900	0.860	0.900	0.620	922,800
2022-05-12	0.935	0.955	0.850	0.855	0.589	2,042,267
2022-05-11	0.900	0.945	0.850	0.935	0.644	5,029,867
2022-05-10	1.040	1.040	0.900	0.900	0.620	7,268,400
2022-05-09	1.090	1.090	1.050	1.050	0.723	2,337,067
2022-05-06	1.110	1.110	1.080	1.090	0.751	996,000
2022-05-05	1.100	1.120	1.090	1.120	0.772	1,653,333
2022-04-29	1.120	1.120	1.080	1.090	0.751	1,275,200
2022-04-28	1.120	1.130	1.100	1.120	0.772	709,867
2022-04-27	1.100	1.130	1.080	1.120	0.772	1,984,000
2022-04-26	1.090	1.120	1.070	1.120	0.772	1,813,733
2022-04-25	1.080	1.100	1.040	1.080	0.744	2,885,067
2022-04-22	1.080	1.100	1.080	1.100	0.758	698,933
2022-04-21	1.140	1.140	1.080	1.100	0.758	1,894,667
2022-04-20	1.070	1.130	1.070	1.130	0.778	4,714,267
2022-04-18	1.070	1.070	1.050	1.070	0.737	573,333
2022-04-15	1.050	1.080	1.030	1.070	0.737	1,606,933
2022-04-14	1.070	1.080	1.050	1.050	0.723	988,667
2022-04-13	1.090	1.100	1.060	1.070	0.737	2,597,733
2022-04-12	1.030	1.090	1.020	1.080	0.744	2,382,933
2022-04-11	1.130	1.130	1.040	1.040	0.716	3,163,467
2022-04-08	1.150	1.150	1.120	1.120	0.772	891,733
2022-04-07	1.130	1.170	1.120	1.140	0.785	5,290,533
2022-04-06	1.130	1.130	1.110	1.130	0.778	1,135,333
2022-04-05	1.120	1.150	1.100	1.130	0.778	2,648,933
2022-04-04	1.200	1.220	1.110	1.110	0.765	5,782,933
2022-04-01	1.160	1.190	1.140	1.190	0.820	4,970,667
2022-03-31	1.030	1.150	1.030	1.150	0.792	13,200,933
2022-03-30	1.000	1.020	0.990	1.020	0.703	6,819,600
2022-03-29	0.990	1.020	0.985	1.000	0.689	4,980,400
2022-03-28	1.010	1.020	0.990	0.990	0.682	2,055,333
2022-03-25	0.965	1.010	0.960	1.000	0.689	4,207,467

← NewerPage 18 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.