Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	0.880	0.935	0.880	0.905	0.623	9,124,000
2021-12-24	0.855	0.885	0.840	0.875	0.603	2,739,867
2021-12-23	0.865	0.865	0.840	0.855	0.589	607,067
2021-12-22	0.875	0.895	0.845	0.865	0.596	2,818,133
2021-12-21	0.815	0.880	0.810	0.875	0.603	5,996,267
2021-12-20	0.800	0.825	0.800	0.820	0.565	1,700,800
2021-12-17	0.800	0.815	0.785	0.790	0.544	1,185,067
2021-12-16	0.770	0.800	0.770	0.790	0.544	1,727,333
2021-12-15	0.750	0.760	0.740	0.760	0.524	325,733
2021-12-14	0.765	0.765	0.735	0.750	0.517	350,533
2021-12-13	0.735	0.765	0.735	0.755	0.520	323,067
2021-12-10	0.760	0.760	0.730	0.740	0.510	452,667
2021-12-09	0.735	0.785	0.735	0.760	0.524	2,085,467
2021-12-08	0.730	0.755	0.730	0.735	0.506	1,073,600
2021-12-07	0.700	0.735	0.700	0.725	0.499	1,146,533
2021-12-06	0.720	0.730	0.695	0.705	0.486	1,079,067
2021-12-02	0.725	0.740	0.710	0.720	0.496	1,242,267
2021-12-01	0.750	0.765	0.725	0.725	0.499	1,622,533
2021-11-30	0.730	0.765	0.730	0.750	0.517	1,499,067
2021-11-29	0.755	0.755	0.680	0.730	0.503	3,435,333
2021-11-26	0.830	0.845	0.780	0.780	0.537	3,662,667
2021-11-25	0.825	0.855	0.825	0.830	0.572	1,814,933
2021-11-24	0.840	0.865	0.830	0.840	0.570	3,355,467
2021-11-23	0.855	0.890	0.845	0.850	0.577	4,483,867
2021-11-22	0.870	0.885	0.845	0.855	0.580	2,684,267
2021-11-19	0.830	0.900	0.825	0.865	0.587	15,961,067
2021-11-18	0.845	0.860	0.815	0.825	0.560	2,396,933
2021-11-17	0.905	0.925	0.825	0.850	0.577	6,352,133
2021-11-16	0.940	0.975	0.900	0.905	0.614	8,309,867
2021-11-15	0.880	0.960	0.875	0.950	0.645	12,992,667
2021-11-12	0.945	1.050	0.865	0.875	0.594	31,323,467
2021-11-11	0.810	0.955	0.800	0.955	0.648	31,007,200
2021-11-10	0.820	0.830	0.795	0.810	0.550	1,771,600
2021-11-09	0.780	0.830	0.780	0.820	0.556	4,345,467
2021-11-08	0.730	0.785	0.730	0.785	0.533	3,486,933
2021-11-05	0.730	0.740	0.720	0.730	0.495	1,997,067
2021-11-03	0.770	0.775	0.735	0.735	0.499	1,808,933
2021-11-02	0.760	0.780	0.760	0.770	0.523	1,533,867
2021-11-01	0.795	0.795	0.745	0.760	0.516	2,998,667
2021-10-29	0.840	0.840	0.805	0.805	0.546	1,926,267
2021-10-28	0.815	0.850	0.805	0.835	0.567	5,722,667
2021-10-27	0.815	0.840	0.805	0.815	0.553	2,626,800
2021-10-26	0.840	0.845	0.810	0.815	0.553	3,926,533
2021-10-25	0.845	0.880	0.830	0.845	0.573	16,063,733
2021-10-22	0.770	0.830	0.760	0.830	0.563	10,956,533
2021-10-21	0.770	0.785	0.750	0.770	0.523	1,774,400

← NewerPage 20 of 20 · 1,186 trading days

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.