Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.985	0.995	0.960	0.965	0.665	2,360,133
2022-03-23	1.000	1.010	0.980	0.995	0.685	1,530,267
2022-03-22	1.020	1.020	0.995	1.000	0.689	997,333
2022-03-21	1.040	1.040	0.985	1.010	0.696	2,734,667
2022-03-18	1.030	1.050	1.020	1.030	0.710	4,063,333
2022-03-17	1.020	1.030	1.010	1.030	0.710	1,878,933
2022-03-16	1.030	1.050	1.000	1.010	0.696	4,944,000
2022-03-15	1.000	1.030	1.000	1.010	0.696	4,186,133
2022-03-14	1.040	1.040	1.000	1.000	0.689	2,053,333
2022-03-11	0.985	1.050	0.980	1.040	0.716	6,745,333
2022-03-10	0.990	1.010	0.960	0.985	0.679	4,152,133
2022-03-09	0.920	0.980	0.920	0.980	0.675	5,595,333
2022-03-08	0.905	0.925	0.875	0.910	0.627	2,461,600
2022-03-07	0.995	1.030	0.910	0.910	0.627	6,476,000
2022-03-04	1.020	1.020	0.995	1.000	0.689	1,472,533
2022-03-03	1.000	1.070	0.980	1.020	0.703	12,238,133
2022-03-02	1.000	1.030	0.980	1.000	0.689	5,064,000
2022-03-01	0.920	0.995	0.905	0.995	0.685	7,068,267
2022-02-28	0.945	0.945	0.920	0.925	0.637	1,705,600
2022-02-25	0.950	0.960	0.935	0.945	0.651	2,273,333
2022-02-24	0.955	0.955	0.895	0.950	0.654	4,391,733
2022-02-23	0.955	0.980	0.935	0.955	0.658	5,401,867
2022-02-22	0.935	0.955	0.935	0.950	0.654	8,428,933
2022-02-21	0.890	0.930	0.870	0.925	0.637	4,585,467
2022-02-18	0.865	0.880	0.865	0.880	0.606	1,009,733
2022-02-17	0.860	0.890	0.855	0.870	0.599	2,059,867
2022-02-16	0.880	0.885	0.860	0.865	0.596	1,423,200
2022-02-15	0.885	0.885	0.845	0.880	0.606	4,416,400
2022-02-14	0.940	0.980	0.880	0.885	0.610	11,757,333
2022-02-11	0.915	0.950	0.900	0.940	0.648	5,854,133
2022-02-10	0.905	0.920	0.900	0.915	0.630	949,333
2022-02-09	0.930	0.935	0.895	0.905	0.623	2,356,933
2022-02-08	0.915	0.935	0.910	0.930	0.641	1,232,933
2022-02-07	0.915	0.940	0.905	0.920	0.634	4,694,933
2022-02-04	0.910	0.925	0.890	0.910	0.627	2,217,467
2022-02-03	0.860	0.920	0.855	0.910	0.627	3,292,933
2022-01-31	0.850	0.865	0.840	0.860	0.592	260,800
2022-01-28	0.865	0.865	0.825	0.850	0.586	619,867
2022-01-27	0.870	0.870	0.840	0.855	0.589	739,600
2022-01-26	0.845	0.870	0.845	0.870	0.599	674,667
2022-01-25	0.880	0.905	0.845	0.850	0.586	2,948,267
2022-01-24	0.830	0.890	0.825	0.885	0.610	3,320,400
2022-01-21	0.815	0.835	0.810	0.830	0.572	627,067
2022-01-20	0.820	0.825	0.810	0.820	0.565	357,467
2022-01-19	0.825	0.840	0.800	0.820	0.565	1,075,733
2022-01-17	0.805	0.845	0.805	0.830	0.572	867,333
2022-01-14	0.855	0.860	0.805	0.810	0.558	2,164,400
2022-01-13	0.880	0.880	0.860	0.860	0.592	648,133
2022-01-12	0.860	0.895	0.860	0.870	0.599	1,311,867
2022-01-11	0.900	0.900	0.855	0.860	0.592	3,427,467
2022-01-10	0.920	0.935	0.900	0.910	0.627	1,091,600
2022-01-07	0.940	0.965	0.925	0.925	0.637	3,407,867
2022-01-06	0.935	0.950	0.920	0.940	0.648	2,680,533
2022-01-05	0.920	0.960	0.915	0.955	0.658	5,129,733
2022-01-04	0.930	0.940	0.900	0.920	0.634	3,206,400
2022-01-03	0.880	0.940	0.880	0.935	0.644	8,987,733
2021-12-31	0.880	0.885	0.865	0.875	0.603	1,140,933
2021-12-30	0.875	0.895	0.865	0.880	0.606	1,946,933
2021-12-29	0.875	0.910	0.870	0.885	0.610	2,399,333
2021-12-28	0.910	0.915	0.865	0.875	0.603	1,988,400

← NewerPage 19 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.