Resintech Bhd historical data

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

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
2026-09-18	0.435	0.435	0.430	0.430	0.430	21,600
2026-09-17	0.430	0.435	0.425	0.435	0.435	29,600
2026-09-16	0.430	0.430	0.430	0.430	0.430	0
2026-09-15	0.430	0.440	0.430	0.430	0.430	16,100
2026-09-14	0.450	0.450	0.435	0.440	0.440	5,400
2026-09-11	0.435	0.450	0.435	0.450	0.450	10,500
2026-09-10	0.440	0.445	0.435	0.445	0.445	13,300
2026-09-09	0.440	0.445	0.435	0.445	0.445	97,200
2026-09-08	0.450	0.450	0.430	0.430	0.430	21,300
2026-09-07	0.435	0.450	0.425	0.430	0.430	404,400
2026-09-04	0.425	0.435	0.425	0.435	0.435	116,000
2026-09-03	0.435	0.440	0.430	0.440	0.440	11,000
2026-09-02	0.435	0.440	0.430	0.440	0.440	35,300
2026-09-01	0.440	0.440	0.430	0.440	0.440	41,500
2026-08-31	0.450	0.450	0.450	0.450	0.450	0
2026-08-28	0.455	0.455	0.440	0.450	0.450	63,300
2026-08-27	0.460	0.465	0.450	0.455	0.455	300,900
2026-08-26	0.435	0.440	0.430	0.440	0.440	128,400
2026-08-25	0.430	0.430	0.430	0.430	0.430	0
2026-08-24	0.430	0.430	0.420	0.430	0.430	304,300
2026-08-21	0.425	0.435	0.425	0.435	0.435	37,700
2026-08-20	0.450	0.450	0.450	0.450	0.450	0
2026-08-19	0.450	0.450	0.450	0.450	0.450	1,000
2026-08-18	0.440	0.440	0.425	0.425	0.425	10,000
2026-08-17	0.435	0.445	0.420	0.425	0.425	550,800
2026-08-14	0.435	0.445	0.430	0.445	0.445	31,000
2026-08-13	0.430	0.450	0.430	0.445	0.445	58,400
2026-08-12	0.425	0.445	0.425	0.435	0.435	125,700
2026-08-11	0.425	0.465	0.425	0.455	0.455	261,500
2026-08-10	0.420	0.430	0.420	0.430	0.430	116,800
2026-08-07	0.420	0.420	0.410	0.420	0.420	55,800
2026-08-06	0.415	0.420	0.415	0.420	0.420	116,700
2026-08-05	0.420	0.425	0.415	0.425	0.425	158,700
2026-08-04	0.420	0.425	0.415	0.415	0.415	108,800
2026-08-03	0.420	0.420	0.420	0.420	0.420	80,000
2026-07-31	0.425	0.425	0.410	0.420	0.420	33,800
2026-07-30	0.420	0.425	0.420	0.425	0.425	121,100
2026-07-29	0.420	0.425	0.420	0.425	0.425	12,500
2026-07-28	0.420	0.430	0.420	0.430	0.430	24,900

Page 1 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.