Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.565	0.580	0.560	0.570	0.545	104,300
2026-01-23	0.560	0.575	0.560	0.565	0.540	296,500
2026-01-22	0.560	0.565	0.545	0.550	0.526	163,700
2026-01-21	0.540	0.570	0.540	0.560	0.535	753,800
2026-01-20	0.530	0.530	0.530	0.530	0.507	50,200
2026-01-16	0.520	0.530	0.520	0.530	0.507	14,600
2026-01-15	0.520	0.530	0.520	0.530	0.507	17,600
2026-01-14	0.520	0.520	0.515	0.520	0.497	108,500
2026-01-13	0.520	0.525	0.515	0.515	0.492	43,000
2026-01-12	0.525	0.535	0.515	0.520	0.497	103,700
2026-01-09	0.535	0.540	0.535	0.540	0.516	7,800
2026-01-08	0.520	0.535	0.510	0.535	0.512	67,200
2026-01-07	0.520	0.520	0.505	0.515	0.492	143,000
2026-01-06	0.510	0.520	0.510	0.520	0.497	47,000
2026-01-05	0.515	0.515	0.510	0.515	0.492	15,800
2026-01-02	0.515	0.535	0.515	0.520	0.497	19,700
2025-12-31	0.510	0.540	0.510	0.540	0.516	462,100
2025-12-30	0.515	0.520	0.510	0.510	0.488	321,200
2025-12-29	0.520	0.530	0.520	0.520	0.497	68,400
2025-12-26	0.520	0.535	0.515	0.520	0.497	66,300
2025-12-24	0.515	0.535	0.515	0.535	0.512	4,800
2025-12-23	0.520	0.525	0.515	0.525	0.502	58,500
2025-12-22	0.525	0.530	0.520	0.525	0.502	156,200
2025-12-19	0.530	0.540	0.525	0.540	0.516	145,100
2025-12-18	0.530	0.545	0.525	0.540	0.516	17,100
2025-12-17	0.530	0.530	0.525	0.525	0.502	34,800
2025-12-16	0.530	0.530	0.525	0.530	0.507	36,100
2025-12-15	0.535	0.535	0.525	0.530	0.507	46,100
2025-12-12	0.545	0.545	0.545	0.545	0.521	100
2025-12-11	0.545	0.545	0.525	0.545	0.521	21,200
2025-12-10	0.530	0.550	0.530	0.550	0.526	6,000
2025-12-08	0.525	0.540	0.525	0.540	0.516	23,500
2025-12-05	0.530	0.550	0.525	0.550	0.526	50,100
2025-12-03	0.550	0.550	0.550	0.550	0.526	5,600
2025-12-02	0.555	0.555	0.525	0.550	0.526	9,000
2025-12-01	0.525	0.545	0.525	0.545	0.521	770,100
2025-11-28	0.535	0.535	0.520	0.530	0.507	275,900
2025-11-27	0.570	0.570	0.540	0.540	0.516	203,400
2025-11-26	0.560	0.575	0.555	0.575	0.550	31,400
2025-11-25	0.560	0.560	0.540	0.560	0.535	109,600
2025-11-24	0.540	0.565	0.540	0.545	0.521	71,400
2025-11-21	0.550	0.550	0.550	0.550	0.526	1,000
2025-11-20	0.545	0.550	0.540	0.550	0.526	28,200
2025-11-19	0.540	0.555	0.540	0.550	0.526	73,300
2025-11-18	0.550	0.560	0.540	0.555	0.531	313,800
2025-11-17	0.555	0.565	0.555	0.565	0.540	68,800
2025-11-14	0.570	0.570	0.555	0.570	0.545	100,400
2025-11-13	0.560	0.570	0.560	0.570	0.545	113,900
2025-11-12	0.575	0.575	0.565	0.575	0.550	158,600
2025-11-11	0.595	0.595	0.570	0.575	0.550	177,700
2025-11-10	0.600	0.610	0.595	0.595	0.569	293,900
2025-11-07	0.560	0.615	0.560	0.595	0.569	2,146,700
2025-11-06	0.560	0.620	0.560	0.570	0.545	3,705,600
2025-11-05	0.550	0.565	0.540	0.540	0.516	227,000
2025-11-04	0.560	0.560	0.555	0.560	0.535	105,900
2025-11-03	0.555	0.560	0.550	0.555	0.531	101,300
2025-10-31	0.560	0.560	0.555	0.555	0.531	19,000
2025-10-30	0.555	0.555	0.555	0.555	0.531	46,300
2025-10-29	0.565	0.565	0.550	0.560	0.535	38,200
2025-10-28	0.550	0.560	0.540	0.540	0.516	31,800

← NewerPage 4 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.