Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.540	0.550	0.540	0.550	0.513	111,000
2025-04-17	0.530	0.540	0.530	0.540	0.504	108,000
2025-04-16	0.540	0.550	0.520	0.540	0.504	33,800
2025-04-15	0.535	0.550	0.535	0.550	0.513	117,100
2025-04-14	0.545	0.545	0.535	0.540	0.504	38,300
2025-04-11	0.530	0.540	0.520	0.540	0.504	125,600
2025-04-10	0.530	0.540	0.530	0.540	0.504	131,500
2025-04-09	0.530	0.530	0.500	0.520	0.485	303,900
2025-04-08	0.510	0.550	0.510	0.550	0.513	33,300
2025-04-07	0.565	0.565	0.510	0.510	0.476	330,800
2025-04-04	0.570	0.580	0.570	0.580	0.541	12,000
2025-04-03	0.575	0.580	0.570	0.580	0.541	13,200
2025-04-02	0.570	0.575	0.570	0.575	0.537	21,000
2025-03-28	0.580	0.580	0.565	0.580	0.541	171,200
2025-03-25	0.580	0.595	0.580	0.585	0.546	105,100
2025-03-24	0.575	0.580	0.575	0.580	0.541	28,000
2025-03-21	0.575	0.580	0.565	0.575	0.537	234,200
2025-03-20	0.590	0.590	0.570	0.580	0.541	294,100
2025-03-19	0.590	0.590	0.580	0.585	0.546	67,500
2025-03-17	0.580	0.595	0.575	0.590	0.551	250,600
2025-03-14	0.580	0.600	0.575	0.580	0.541	365,200
2025-03-13	0.600	0.605	0.580	0.600	0.560	283,700
2025-03-12	0.595	0.600	0.590	0.600	0.560	169,000
2025-03-11	0.625	0.625	0.590	0.595	0.555	452,700
2025-03-10	0.645	0.645	0.635	0.640	0.597	50,500
2025-03-07	0.645	0.645	0.635	0.645	0.602	87,800
2025-03-06	0.640	0.650	0.640	0.650	0.607	16,000
2025-03-05	0.620	0.650	0.620	0.640	0.597	108,400
2025-03-04	0.620	0.645	0.620	0.630	0.588	248,500
2025-03-03	0.665	0.665	0.660	0.665	0.621	26,000
2025-02-28	0.655	0.665	0.620	0.665	0.621	451,200
2025-02-27	0.670	0.675	0.655	0.665	0.621	207,800
2025-02-26	0.670	0.680	0.665	0.670	0.625	499,700
2025-02-25	0.680	0.680	0.670	0.680	0.635	1,007,200
2025-02-24	0.685	0.685	0.675	0.680	0.635	273,500
2025-02-21	0.675	0.690	0.675	0.680	0.635	132,500
2025-02-20	0.670	0.680	0.670	0.675	0.630	506,900
2025-02-19	0.690	0.690	0.675	0.675	0.630	190,600
2025-02-18	0.685	0.685	0.685	0.685	0.639	10,000
2025-02-17	0.690	0.690	0.680	0.685	0.639	38,300
2025-02-14	0.690	0.690	0.690	0.690	0.644	15,000
2025-02-13	0.685	0.690	0.670	0.690	0.644	389,000
2025-02-12	0.680	0.690	0.675	0.690	0.644	548,800
2025-02-10	0.680	0.695	0.680	0.695	0.649	76,800
2025-02-07	0.685	0.685	0.685	0.685	0.639	12,200
2025-02-06	0.685	0.685	0.680	0.685	0.639	40,600
2025-02-05	0.685	0.685	0.680	0.685	0.639	132,000
2025-02-04	0.670	0.690	0.670	0.690	0.644	65,000
2025-02-03	0.680	0.695	0.670	0.695	0.649	82,000
2025-01-31	0.695	0.700	0.695	0.695	0.649	72,700
2025-01-28	0.675	0.695	0.670	0.695	0.649	345,300
2025-01-27	0.690	0.690	0.670	0.690	0.644	248,300
2025-01-24	0.690	0.700	0.690	0.700	0.653	34,000
2025-01-23	0.695	0.700	0.690	0.700	0.653	161,900
2025-01-22	0.705	0.705	0.700	0.700	0.653	74,600
2025-01-21	0.710	0.710	0.705	0.705	0.658	136,500
2025-01-20	0.700	0.710	0.700	0.710	0.663	117,900
2025-01-17	0.690	0.700	0.690	0.695	0.649	227,800
2025-01-16	0.685	0.710	0.665	0.695	0.649	168,100
2025-01-15	0.735	0.735	0.685	0.690	0.644	509,600

← NewerPage 7 of 20 · 1,189 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.