Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.540	0.560	0.540	0.560	0.535	11,000
2025-10-23	0.545	0.560	0.540	0.560	0.535	27,000
2025-10-22	0.560	0.565	0.560	0.565	0.540	3,400
2025-10-21	0.555	0.560	0.555	0.560	0.535	5,300
2025-10-17	0.545	0.555	0.530	0.540	0.516	196,200
2025-10-16	0.545	0.545	0.540	0.545	0.521	155,500
2025-10-15	0.545	0.545	0.545	0.545	0.521	13,000
2025-10-14	0.540	0.555	0.535	0.545	0.521	94,300
2025-10-13	0.540	0.545	0.535	0.545	0.521	31,100
2025-10-10	0.555	0.555	0.555	0.555	0.531	1,500
2025-10-09	0.550	0.555	0.550	0.555	0.531	68,200
2025-10-08	0.540	0.550	0.535	0.550	0.526	120,400
2025-10-07	0.550	0.555	0.535	0.545	0.521	70,300
2025-10-03	0.560	0.570	0.560	0.570	0.545	79,400
2025-10-02	0.530	0.580	0.530	0.570	0.545	1,170,500
2025-09-30	0.535	0.535	0.535	0.535	0.512	400
2025-09-29	0.530	0.530	0.530	0.530	0.507	1,000
2025-09-26	0.525	0.530	0.515	0.525	0.502	81,100
2025-09-25	0.525	0.535	0.525	0.535	0.512	16,100
2025-09-24	0.525	0.535	0.525	0.535	0.512	10,400
2025-09-23	0.525	0.535	0.520	0.535	0.512	29,600
2025-09-22	0.530	0.530	0.520	0.525	0.502	26,800
2025-09-19	0.535	0.540	0.530	0.540	0.516	30,200
2025-09-18	0.530	0.550	0.515	0.550	0.526	224,800
2025-09-17	0.510	0.550	0.500	0.530	0.507	133,300
2025-09-12	0.530	0.530	0.510	0.520	0.485	204,400
2025-09-11	0.525	0.530	0.525	0.530	0.495	2,000
2025-09-10	0.525	0.535	0.525	0.530	0.495	7,100
2025-09-09	0.520	0.530	0.520	0.530	0.495	12,200
2025-09-08	0.520	0.520	0.500	0.520	0.485	168,500
2025-09-04	0.525	0.525	0.515	0.525	0.490	66,500
2025-09-03	0.535	0.535	0.520	0.525	0.490	262,200
2025-09-02	0.540	0.540	0.535	0.540	0.504	45,000
2025-08-29	0.565	0.565	0.555	0.560	0.523	49,800
2025-08-28	0.570	0.575	0.565	0.565	0.527	505,800
2025-08-27	0.550	0.570	0.550	0.570	0.532	120,200
2025-08-26	0.540	0.540	0.535	0.535	0.499	66,800
2025-08-25	0.550	0.550	0.545	0.550	0.513	50,100
2025-08-21	0.550	0.560	0.550	0.560	0.523	37,000
2025-08-20	0.535	0.550	0.535	0.550	0.513	10,100
2025-08-19	0.535	0.535	0.535	0.535	0.499	500
2025-08-18	0.535	0.550	0.535	0.540	0.504	22,100
2025-08-15	0.575	0.575	0.535	0.535	0.499	65,800
2025-08-13	0.565	0.575	0.565	0.570	0.532	186,700
2025-08-12	0.540	0.555	0.540	0.555	0.518	125,500
2025-08-11	0.535	0.545	0.535	0.545	0.509	34,600
2025-08-08	0.535	0.535	0.530	0.535	0.499	102,600
2025-08-07	0.535	0.535	0.525	0.535	0.499	10,000
2025-08-06	0.535	0.535	0.535	0.535	0.499	5,000
2025-08-05	0.540	0.540	0.520	0.535	0.499	70,200
2025-08-04	0.520	0.540	0.520	0.540	0.504	75,600
2025-08-01	0.520	0.530	0.520	0.530	0.495	39,000
2025-07-31	0.515	0.520	0.505	0.520	0.485	346,300
2025-07-30	0.535	0.535	0.510	0.520	0.485	191,000
2025-07-29	0.515	0.530	0.515	0.525	0.490	47,200
2025-07-28	0.530	0.535	0.515	0.535	0.499	92,500
2025-07-25	0.510	0.535	0.505	0.535	0.499	102,000
2025-07-24	0.525	0.525	0.510	0.510	0.476	225,400
2025-07-23	0.525	0.530	0.515	0.530	0.495	34,000
2025-07-22	0.530	0.540	0.510	0.530	0.495	246,500

← NewerPage 5 of 20 · 1,188 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.