Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	0.715	0.735	0.715	0.725	0.677	393,800
2025-01-13	0.740	0.740	0.705	0.715	0.667	478,100
2025-01-10	0.750	0.750	0.735	0.740	0.691	232,100
2025-01-09	0.745	0.745	0.725	0.745	0.696	500,200
2025-01-08	0.745	0.750	0.730	0.745	0.696	677,000
2025-01-07	0.710	0.750	0.710	0.745	0.696	1,478,700
2025-01-06	0.710	0.715	0.710	0.710	0.663	327,500
2025-01-03	0.710	0.715	0.705	0.710	0.663	98,300
2025-01-02	0.715	0.715	0.705	0.715	0.667	79,900
2024-12-31	0.710	0.715	0.700	0.715	0.667	283,200
2024-12-30	0.705	0.715	0.705	0.715	0.667	190,700
2024-12-27	0.715	0.715	0.700	0.715	0.667	115,300
2024-12-26	0.690	0.720	0.690	0.715	0.667	837,600
2024-12-24	0.700	0.700	0.695	0.700	0.653	81,100
2024-12-23	0.700	0.700	0.695	0.695	0.649	92,500
2024-12-20	0.700	0.705	0.700	0.700	0.653	19,200
2024-12-19	0.700	0.710	0.690	0.710	0.663	446,300
2024-12-18	0.710	0.715	0.700	0.710	0.663	221,400
2024-12-17	0.725	0.725	0.705	0.710	0.663	306,400
2024-12-16	0.715	0.740	0.715	0.730	0.682	1,378,600
2024-12-13	0.700	0.715	0.700	0.715	0.667	2,014,000
2024-12-12	0.660	0.705	0.660	0.690	0.644	1,759,800
2024-12-11	0.660	0.670	0.660	0.665	0.621	203,000
2024-12-10	0.675	0.675	0.665	0.670	0.625	54,600
2024-12-09	0.670	0.695	0.665	0.675	0.630	337,100
2024-12-06	0.685	0.685	0.660	0.670	0.625	458,000
2024-12-05	0.665	0.685	0.660	0.660	0.616	432,500
2024-12-04	0.660	0.665	0.650	0.665	0.621	159,400
2024-12-03	0.665	0.685	0.650	0.665	0.621	345,600
2024-12-02	0.635	0.660	0.635	0.660	0.616	266,600
2024-11-29	0.625	0.635	0.625	0.630	0.588	20,100
2024-11-28	0.630	0.630	0.620	0.630	0.588	109,700
2024-11-27	0.630	0.650	0.620	0.630	0.588	120,500
2024-11-26	0.650	0.650	0.635	0.650	0.607	74,600
2024-11-25	0.635	0.660	0.630	0.660	0.616	20,500
2024-11-22	0.635	0.635	0.620	0.635	0.593	241,700
2024-11-21	0.640	0.640	0.630	0.635	0.593	45,800
2024-11-20	0.630	0.640	0.625	0.640	0.597	105,000
2024-11-19	0.620	0.650	0.620	0.630	0.588	399,200
2024-11-18	0.640	0.650	0.630	0.650	0.607	8,600
2024-11-15	0.670	0.670	0.590	0.655	0.611	1,005,200
2024-11-14	0.670	0.680	0.670	0.675	0.630	57,100
2024-11-13	0.685	0.685	0.675	0.685	0.639	95,400
2024-11-12	0.680	0.690	0.675	0.685	0.639	136,300
2024-11-11	0.690	0.695	0.680	0.690	0.644	195,500
2024-11-08	0.700	0.700	0.690	0.695	0.649	93,900
2024-11-07	0.695	0.710	0.690	0.700	0.653	675,700
2024-11-06	0.670	0.700	0.670	0.690	0.644	731,000
2024-11-05	0.670	0.675	0.665	0.670	0.625	205,900
2024-11-04	0.670	0.670	0.665	0.670	0.625	67,100
2024-11-01	0.660	0.670	0.660	0.670	0.625	42,700
2024-10-30	0.660	0.670	0.660	0.670	0.625	79,000
2024-10-29	0.680	0.680	0.665	0.670	0.625	240,100
2024-10-28	0.670	0.680	0.660	0.680	0.635	147,500
2024-10-25	0.670	0.675	0.665	0.670	0.625	101,000
2024-10-24	0.675	0.680	0.660	0.675	0.630	286,900
2024-10-23	0.680	0.680	0.675	0.680	0.635	92,100
2024-10-22	0.690	0.690	0.680	0.685	0.639	201,400
2024-10-21	0.685	0.690	0.675	0.690	0.644	309,400
2024-10-18	0.690	0.690	0.675	0.690	0.644	148,100

← NewerPage 8 of 20 · 1,186 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.