Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.480	0.480	0.460	0.465	0.445	64,600
2026-04-24	0.470	0.485	0.465	0.485	0.464	60,300
2026-04-23	0.470	0.480	0.455	0.455	0.435	59,000
2026-04-22	0.485	0.485	0.470	0.470	0.449	9,300
2026-04-21	0.470	0.485	0.460	0.485	0.464	231,800
2026-04-20	0.455	0.480	0.450	0.450	0.430	57,600
2026-04-17	0.460	0.460	0.440	0.455	0.435	93,000
2026-04-16	0.450	0.460	0.440	0.460	0.440	33,500
2026-04-15	0.465	0.465	0.455	0.460	0.440	68,500
2026-04-14	0.455	0.470	0.455	0.470	0.449	17,400
2026-04-13	0.470	0.475	0.470	0.475	0.454	8,000
2026-04-10	0.460	0.475	0.460	0.475	0.454	72,600
2026-04-09	0.475	0.475	0.470	0.470	0.449	28,500
2026-04-08	0.470	0.475	0.450	0.475	0.454	285,900
2026-04-07	0.460	0.470	0.460	0.470	0.449	5,000
2026-04-06	0.460	0.460	0.460	0.460	0.440	4,000
2026-04-03	0.450	0.470	0.450	0.470	0.449	22,000
2026-04-02	0.455	0.475	0.425	0.450	0.430	110,300
2026-04-01	0.455	0.455	0.450	0.455	0.435	10,000
2026-03-31	0.430	0.455	0.420	0.455	0.435	446,700
2026-03-30	0.460	0.460	0.430	0.435	0.416	166,700
2026-03-27	0.460	0.460	0.455	0.460	0.440	36,000
2026-03-26	0.465	0.470	0.460	0.465	0.445	112,000
2026-03-25	0.455	0.470	0.455	0.470	0.449	11,300
2026-03-24	0.450	0.455	0.445	0.455	0.435	62,000
2026-03-19	0.495	0.500	0.410	0.480	0.459	3,311,600
2026-03-18	0.505	0.510	0.505	0.510	0.488	31,000
2026-03-17	0.500	0.510	0.495	0.510	0.488	96,000
2026-03-16	0.505	0.510	0.505	0.510	0.488	27,000
2026-03-13	0.510	0.510	0.500	0.510	0.488	37,000
2026-03-12	0.505	0.510	0.500	0.510	0.488	69,800
2026-03-11	0.505	0.510	0.505	0.510	0.488	21,000
2026-03-10	0.500	0.505	0.500	0.505	0.483	103,600
2026-03-09	0.505	0.510	0.500	0.500	0.478	457,800
2026-03-06	0.520	0.530	0.505	0.530	0.507	394,000
2026-03-05	0.530	0.530	0.530	0.530	0.507	20,000
2026-03-04	0.520	0.530	0.520	0.530	0.507	10,000
2026-03-03	0.525	0.530	0.520	0.530	0.507	70,900
2026-03-02	0.525	0.535	0.525	0.535	0.512	9,100
2026-02-27	0.530	0.540	0.525	0.540	0.516	19,100
2026-02-26	0.540	0.545	0.530	0.540	0.516	36,200
2026-02-25	0.530	0.540	0.530	0.540	0.516	59,800
2026-02-24	0.535	0.540	0.530	0.540	0.516	44,700
2026-02-23	0.550	0.550	0.540	0.540	0.516	23,700
2026-02-20	0.540	0.550	0.540	0.550	0.526	103,100
2026-02-19	0.550	0.550	0.550	0.550	0.526	400
2026-02-16	0.550	0.555	0.550	0.555	0.531	13,000
2026-02-13	0.535	0.545	0.535	0.540	0.516	73,000
2026-02-12	0.540	0.545	0.535	0.540	0.516	66,100
2026-02-11	0.535	0.545	0.535	0.540	0.516	8,100
2026-02-10	0.550	0.550	0.535	0.550	0.526	138,100
2026-02-09	0.555	0.560	0.555	0.560	0.535	35,000
2026-02-06	0.550	0.560	0.545	0.550	0.526	82,700
2026-02-05	0.560	0.560	0.550	0.560	0.535	186,800
2026-02-04	0.570	0.570	0.555	0.565	0.540	75,300
2026-02-03	0.555	0.575	0.555	0.575	0.550	32,000
2026-01-30	0.565	0.565	0.550	0.565	0.540	87,100
2026-01-29	0.570	0.580	0.565	0.565	0.540	123,100
2026-01-28	0.570	0.580	0.560	0.565	0.540	75,100
2026-01-27	0.555	0.570	0.555	0.570	0.545	60,400

← NewerPage 3 of 20 · 1,185 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.