Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.580	0.605	0.580	0.595	0.555	103,300
2024-07-26	0.590	0.600	0.590	0.590	0.551	33,000
2024-07-25	0.590	0.595	0.585	0.590	0.551	226,700
2024-07-24	0.600	0.600	0.595	0.595	0.555	51,000
2024-07-23	0.610	0.610	0.600	0.600	0.560	96,300
2024-07-22	0.595	0.610	0.580	0.610	0.569	334,600
2024-07-19	0.600	0.615	0.600	0.600	0.560	654,100
2024-07-18	0.620	0.620	0.610	0.610	0.569	518,600
2024-07-17	0.620	0.630	0.620	0.630	0.588	231,100
2024-07-16	0.635	0.640	0.620	0.620	0.579	578,900
2024-07-15	0.625	0.640	0.615	0.635	0.593	336,300
2024-07-12	0.635	0.640	0.620	0.625	0.583	580,700
2024-07-11	0.600	0.630	0.600	0.625	0.583	2,278,600
2024-07-10	0.585	0.590	0.585	0.590	0.551	241,700
2024-07-09	0.595	0.595	0.585	0.585	0.546	259,300
2024-07-05	0.580	0.595	0.580	0.595	0.555	262,800
2024-07-04	0.580	0.585	0.575	0.585	0.546	255,900
2024-07-03	0.575	0.580	0.570	0.580	0.541	123,000
2024-07-02	0.575	0.580	0.570	0.580	0.541	368,500
2024-07-01	0.595	0.595	0.580	0.580	0.541	341,700
2024-06-28	0.580	0.585	0.575	0.585	0.546	115,700
2024-06-27	0.580	0.590	0.575	0.580	0.541	903,800
2024-06-26	0.580	0.585	0.570	0.580	0.541	779,000
2024-06-25	0.585	0.595	0.575	0.585	0.546	875,200
2024-06-24	0.580	0.595	0.580	0.585	0.546	1,091,000
2024-06-21	0.595	0.595	0.580	0.595	0.555	690,500
2024-06-20	0.595	0.595	0.580	0.590	0.551	611,000
2024-06-19	0.585	0.630	0.570	0.590	0.551	2,716,100
2024-06-18	0.580	0.585	0.565	0.580	0.541	1,722,200
2024-06-14	0.555	0.580	0.555	0.565	0.527	2,333,000
2024-06-13	0.555	0.560	0.550	0.555	0.518	537,200
2024-06-12	0.565	0.565	0.545	0.550	0.513	324,100
2024-06-11	0.560	0.565	0.555	0.565	0.527	441,000
2024-06-10	0.565	0.565	0.550	0.560	0.523	230,000
2024-06-07	0.570	0.570	0.550	0.565	0.527	168,800
2024-06-06	0.550	0.555	0.545	0.555	0.518	460,600
2024-06-05	0.555	0.555	0.550	0.550	0.513	44,400
2024-06-04	0.560	0.560	0.555	0.555	0.518	10,000
2024-05-31	0.550	0.555	0.545	0.555	0.518	40,000
2024-05-29	0.555	0.560	0.545	0.550	0.513	126,000
2024-05-28	0.550	0.580	0.540	0.580	0.541	206,000
2024-05-27	0.550	0.560	0.545	0.560	0.523	21,900
2024-05-24	0.550	0.560	0.540	0.560	0.523	1,098,900
2024-05-23	0.550	0.570	0.545	0.570	0.532	102,100
2024-05-21	0.560	0.570	0.560	0.560	0.523	96,600
2024-05-20	0.575	0.575	0.560	0.570	0.532	95,100
2024-05-17	0.570	0.575	0.555	0.575	0.537	225,800
2024-05-16	0.565	0.575	0.565	0.570	0.532	142,400
2024-05-15	0.555	0.570	0.555	0.565	0.527	247,000
2024-05-14	0.550	0.555	0.540	0.540	0.504	908,000
2024-05-13	0.550	0.555	0.550	0.555	0.518	61,100
2024-05-10	0.550	0.555	0.550	0.555	0.518	80,000
2024-05-09	0.550	0.555	0.550	0.555	0.518	37,300
2024-05-08	0.550	0.555	0.550	0.550	0.513	81,500
2024-05-07	0.545	0.550	0.540	0.545	0.509	201,900
2024-05-06	0.550	0.550	0.540	0.545	0.509	32,000
2024-05-03	0.545	0.550	0.540	0.550	0.513	107,300
2024-05-02	0.540	0.545	0.540	0.545	0.509	6,000
2024-04-29	0.535	0.540	0.535	0.540	0.504	132,300
2024-04-26	0.530	0.540	0.530	0.540	0.504	118,000

← NewerPage 10 of 20 · 1,192 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.