Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.425	0.430	0.420	0.420	0.420	65,900
2026-07-24	0.435	0.435	0.425	0.425	0.425	30,200
2026-07-23	0.425	0.435	0.425	0.435	0.435	9,600
2026-07-22	0.425	0.435	0.425	0.435	0.435	85,000
2026-07-21	0.430	0.445	0.425	0.445	0.445	70,500
2026-07-20	0.425	0.440	0.425	0.440	0.440	30,900
2026-07-17	0.430	0.440	0.425	0.440	0.440	19,400
2026-07-16	0.430	0.445	0.425	0.445	0.445	193,300
2026-07-15	0.435	0.440	0.430	0.430	0.430	31,400
2026-07-14	0.440	0.445	0.440	0.445	0.445	12,200
2026-07-13	0.450	0.455	0.450	0.455	0.455	18,200
2026-07-10	0.435	0.450	0.435	0.450	0.450	105,000
2026-07-09	0.445	0.450	0.420	0.450	0.450	154,700
2026-07-08	0.430	0.430	0.430	0.430	0.430	10,000
2026-07-07	0.430	0.445	0.430	0.445	0.445	54,800
2026-07-06	0.430	0.445	0.425	0.430	0.430	33,000
2026-07-03	0.450	0.450	0.450	0.450	0.450	0
2026-07-02	0.450	0.450	0.450	0.450	0.450	0
2026-07-01	0.450	0.450	0.430	0.450	0.450	17,200
2026-06-30	0.440	0.445	0.440	0.440	0.440	27,800
2026-06-29	0.445	0.445	0.445	0.445	0.445	0
2026-06-26	0.445	0.445	0.445	0.445	0.445	0
2026-06-25	0.445	0.445	0.445	0.445	0.445	3,400
2026-06-24	0.435	0.440	0.430	0.440	0.440	16,200
2026-06-23	0.440	0.440	0.440	0.440	0.440	50,800
2026-06-22	0.450	0.455	0.445	0.445	0.445	95,100
2026-06-19	0.460	0.460	0.460	0.460	0.460	11,000
2026-06-18	0.455	0.455	0.445	0.455	0.455	18,800
2026-06-16	0.460	0.475	0.455	0.475	0.454	122,100
2026-06-15	0.470	0.475	0.470	0.470	0.449	65,500
2026-06-12	0.455	0.465	0.455	0.465	0.445	223,900
2026-06-11	0.445	0.455	0.445	0.455	0.435	29,900
2026-06-10	0.455	0.460	0.455	0.460	0.440	3,300
2026-06-09	0.460	0.460	0.455	0.455	0.435	27,100
2026-06-08	0.450	0.460	0.450	0.460	0.440	92,500
2026-06-05	0.460	0.465	0.450	0.465	0.445	41,600
2026-06-04	0.460	0.460	0.460	0.460	0.440	89,100
2026-06-03	0.475	0.475	0.450	0.460	0.440	356,600
2026-05-29	0.450	0.455	0.440	0.450	0.430	356,700
2026-05-28	0.440	0.445	0.430	0.445	0.425	179,100
2026-05-26	0.435	0.450	0.435	0.450	0.430	33,500
2026-05-25	0.455	0.455	0.440	0.440	0.421	136,900
2026-05-22	0.460	0.465	0.445	0.455	0.435	47,700
2026-05-21	0.450	0.460	0.440	0.460	0.440	184,900
2026-05-20	0.470	0.470	0.460	0.460	0.440	3,100
2026-05-19	0.440	0.460	0.440	0.460	0.440	85,000
2026-05-18	0.460	0.465	0.460	0.460	0.440	128,500
2026-05-15	0.470	0.470	0.465	0.470	0.449	213,700
2026-05-14	0.470	0.470	0.460	0.470	0.449	35,000
2026-05-13	0.455	0.470	0.455	0.470	0.449	1,100
2026-05-12	0.460	0.475	0.460	0.475	0.454	26,000
2026-05-11	0.475	0.485	0.465	0.485	0.464	31,200
2026-05-08	0.485	0.485	0.485	0.485	0.464	24,000
2026-05-07	0.460	0.485	0.460	0.485	0.464	24,100
2026-05-06	0.460	0.460	0.460	0.460	0.440	1,000
2026-05-05	0.450	0.455	0.450	0.455	0.435	88,000
2026-05-04	0.455	0.455	0.455	0.455	0.435	6,700
2026-04-30	0.455	0.455	0.445	0.455	0.435	177,700
2026-04-29	0.460	0.465	0.450	0.455	0.435	159,100
2026-04-28	0.480	0.480	0.460	0.460	0.440	51,000

← NewerPage 2 of 3 · 126 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.