Resintech Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.425	0.440	0.425	0.430	0.430	8,300
2026-10-16	0.435	0.435	0.435	0.435	0.435	9,000
2026-10-15	0.445	0.455	0.410	0.430	0.430	431,100
2026-10-14	0.455	0.465	0.450	0.465	0.465	31,000
2026-10-13	0.455	0.460	0.455	0.455	0.455	53,500
2026-10-12	0.460	0.460	0.455	0.460	0.460	98,000
2026-10-09	0.445	0.460	0.445	0.460	0.460	10,400
2026-10-08	0.450	0.450	0.445	0.445	0.445	63,000
2026-10-07	0.450	0.450	0.450	0.450	0.450	12,200
2026-10-06	0.450	0.450	0.450	0.450	0.450	42,000
2026-10-05	0.465	0.465	0.465	0.465	0.465	20,500
2026-10-02	0.450	0.450	0.450	0.450	0.450	10,000
2026-10-01	0.450	0.450	0.450	0.450	0.450	10,000
2026-09-30	0.450	0.460	0.450	0.460	0.460	56,000
2026-09-29	0.470	0.470	0.455	0.455	0.455	17,700
2026-09-28	0.450	0.460	0.450	0.460	0.460	78,500
2026-09-25	0.430	0.475	0.430	0.475	0.475	24,700
2026-09-24	0.450	0.450	0.450	0.450	0.450	1,000
2026-09-23	0.425	0.440	0.425	0.435	0.435	38,800
2026-09-22	0.420	0.430	0.420	0.430	0.430	160,300
2026-09-21	0.430	0.430	0.425	0.425	0.425	50,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.