Resintech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-10-17	0.685	0.690	0.685	0.690	0.644	85,900
2024-10-16	0.670	0.690	0.660	0.690	0.644	308,100
2024-10-15	0.685	0.690	0.670	0.690	0.644	121,200
2024-10-14	0.685	0.690	0.685	0.690	0.644	107,300
2024-10-11	0.700	0.700	0.685	0.685	0.639	376,600
2024-10-10	0.690	0.700	0.680	0.700	0.653	680,900
2024-10-09	0.665	0.690	0.665	0.685	0.639	404,900
2024-10-08	0.660	0.665	0.650	0.665	0.621	320,400
2024-10-07	0.645	0.655	0.635	0.655	0.611	204,500
2024-10-04	0.650	0.660	0.635	0.645	0.602	553,200
2024-10-03	0.650	0.660	0.640	0.650	0.607	751,700
2024-10-02	0.655	0.670	0.650	0.660	0.616	588,200
2024-10-01	0.690	0.690	0.660	0.660	0.616	1,936,600
2024-09-30	0.670	0.680	0.650	0.680	0.635	529,100
2024-09-27	0.685	0.700	0.670	0.670	0.625	1,058,800
2024-09-26	0.665	0.695	0.645	0.680	0.635	1,300,600
2024-09-25	0.670	0.670	0.645	0.670	0.625	701,200
2024-09-24	0.690	0.720	0.665	0.670	0.625	5,803,600
2024-09-23	0.665	0.700	0.635	0.685	0.639	6,580,100
2024-09-20	0.630	0.660	0.620	0.660	0.616	2,734,500
2024-09-19	0.630	0.635	0.620	0.620	0.579	319,000
2024-09-18	0.635	0.635	0.620	0.630	0.588	186,200
2024-09-17	0.615	0.645	0.615	0.635	0.593	1,277,500
2024-09-13	0.600	0.625	0.600	0.615	0.574	670,700
2024-09-12	0.590	0.600	0.585	0.600	0.560	68,500
2024-09-11	0.590	0.590	0.585	0.590	0.551	14,500
2024-09-10	0.580	0.595	0.580	0.590	0.551	123,800
2024-09-09	0.585	0.585	0.580	0.580	0.541	63,700
2024-09-06	0.585	0.585	0.585	0.585	0.546	2,000
2024-09-05	0.600	0.605	0.585	0.585	0.546	156,900
2024-09-04	0.590	0.595	0.585	0.595	0.555	275,600
2024-09-03	0.580	0.605	0.575	0.595	0.555	369,600
2024-09-02	0.580	0.580	0.570	0.580	0.541	102,000
2024-08-30	0.565	0.580	0.565	0.580	0.541	37,000
2024-08-29	0.585	0.585	0.565	0.565	0.527	144,800
2024-08-28	0.585	0.590	0.580	0.585	0.546	124,500
2024-08-27	0.585	0.585	0.580	0.585	0.546	160,900
2024-08-26	0.595	0.595	0.565	0.585	0.546	182,800
2024-08-23	0.570	0.590	0.550	0.590	0.551	246,500
2024-08-22	0.575	0.590	0.575	0.575	0.537	45,700
2024-08-21	0.580	0.595	0.575	0.575	0.537	73,900
2024-08-20	0.590	0.590	0.580	0.580	0.541	226,500
2024-08-19	0.570	0.605	0.570	0.585	0.546	265,200
2024-08-16	0.560	0.565	0.555	0.565	0.527	69,600
2024-08-15	0.550	0.565	0.550	0.555	0.518	96,600
2024-08-14	0.550	0.555	0.545	0.545	0.509	102,300
2024-08-13	0.550	0.550	0.540	0.540	0.504	42,400
2024-08-12	0.550	0.550	0.540	0.540	0.504	117,900
2024-08-09	0.535	0.555	0.535	0.550	0.513	131,500
2024-08-08	0.530	0.535	0.525	0.530	0.495	122,200
2024-08-07	0.525	0.535	0.515	0.535	0.499	107,700
2024-08-06	0.520	0.530	0.520	0.530	0.495	229,800
2024-08-05	0.545	0.545	0.510	0.540	0.504	1,308,600
2024-08-02	0.555	0.565	0.510	0.550	0.513	853,000
2024-08-01	0.570	0.580	0.570	0.580	0.541	77,400
2024-07-31	0.580	0.580	0.560	0.570	0.532	345,700
2024-07-30	0.595	0.595	0.575	0.580	0.541	118,400

← NewerPage 9 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.