Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.520	0.525	0.510	0.520	0.485	56,000
2025-07-18	0.525	0.550	0.520	0.520	0.485	50,900
2025-07-17	0.520	0.555	0.520	0.550	0.513	237,700
2025-07-16	0.530	0.530	0.525	0.525	0.490	142,000
2025-07-15	0.530	0.540	0.530	0.540	0.504	7,600
2025-07-14	0.540	0.540	0.540	0.540	0.504	20,000
2025-07-11	0.530	0.555	0.530	0.555	0.518	5,500
2025-07-10	0.530	0.530	0.530	0.530	0.495	40,000
2025-07-09	0.530	0.530	0.530	0.530	0.495	22,500
2025-07-08	0.520	0.530	0.520	0.530	0.495	201,000
2025-07-07	0.530	0.530	0.525	0.530	0.495	39,500
2025-07-04	0.530	0.540	0.525	0.530	0.495	144,100
2025-07-03	0.535	0.545	0.530	0.545	0.509	132,100
2025-07-01	0.550	0.550	0.550	0.550	0.513	3,000
2025-06-30	0.530	0.555	0.530	0.555	0.518	24,000
2025-06-26	0.530	0.540	0.530	0.540	0.504	42,800
2025-06-25	0.530	0.540	0.530	0.540	0.504	56,000
2025-06-24	0.530	0.540	0.530	0.540	0.504	40,400
2025-06-23	0.530	0.535	0.530	0.535	0.499	235,700
2025-06-20	0.540	0.545	0.535	0.535	0.499	136,300
2025-06-18	0.560	0.560	0.545	0.560	0.523	57,000
2025-06-17	0.580	0.580	0.540	0.560	0.523	87,100
2025-06-16	0.530	0.585	0.530	0.580	0.541	194,200
2025-06-13	0.545	0.545	0.540	0.540	0.504	55,100
2025-06-12	0.550	0.550	0.545	0.550	0.513	15,200
2025-06-11	0.565	0.565	0.560	0.560	0.523	27,600
2025-06-10	0.550	0.565	0.550	0.565	0.527	61,400
2025-06-06	0.555	0.570	0.545	0.570	0.532	107,100
2025-06-05	0.550	0.555	0.550	0.555	0.518	50,500
2025-06-04	0.560	0.560	0.545	0.555	0.518	24,500
2025-06-03	0.580	0.580	0.555	0.560	0.523	69,000
2025-05-30	0.580	0.585	0.555	0.580	0.541	964,400
2025-05-29	0.575	0.600	0.575	0.580	0.541	138,700
2025-05-28	0.570	0.570	0.570	0.570	0.532	20,000
2025-05-27	0.570	0.580	0.570	0.570	0.532	14,000
2025-05-26	0.565	0.565	0.565	0.565	0.527	6,100
2025-05-23	0.570	0.580	0.555	0.565	0.527	85,100
2025-05-22	0.565	0.590	0.550	0.590	0.551	114,500
2025-05-21	0.570	0.580	0.570	0.580	0.541	91,600
2025-05-20	0.575	0.590	0.570	0.570	0.532	238,400
2025-05-19	0.600	0.600	0.600	0.600	0.560	12,500
2025-05-16	0.585	0.600	0.580	0.600	0.560	62,000
2025-05-15	0.600	0.615	0.600	0.605	0.565	29,900
2025-05-14	0.570	0.610	0.570	0.605	0.565	125,000
2025-05-13	0.580	0.610	0.575	0.575	0.537	427,600
2025-05-09	0.600	0.600	0.575	0.575	0.537	184,400
2025-05-08	0.575	0.575	0.575	0.575	0.537	7,000
2025-05-07	0.575	0.615	0.575	0.600	0.560	17,900
2025-05-06	0.590	0.630	0.585	0.590	0.551	66,500
2025-05-05	0.600	0.660	0.595	0.610	0.569	411,400
2025-05-02	0.570	0.600	0.540	0.595	0.555	114,000
2025-04-30	0.575	0.600	0.570	0.570	0.532	116,100
2025-04-29	0.550	0.575	0.550	0.555	0.518	118,500
2025-04-28	0.545	0.550	0.545	0.550	0.513	81,800
2025-04-25	0.545	0.550	0.545	0.550	0.513	35,100
2025-04-24	0.545	0.545	0.535	0.535	0.499	53,100
2025-04-23	0.510	0.545	0.510	0.545	0.509	78,800
2025-04-22	0.515	0.535	0.515	0.535	0.499	244,900
2025-04-21	0.530	0.540	0.530	0.540	0.504	107,800
2025-04-18	0.540	0.550	0.540	0.550	0.513	111,000

← NewerPage 6 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.