Resintech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.56	0.57	0.56	0.57	0.57	-	60,400
Jan 26, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	104,300
Jan 23, 2026	0.56	0.58	0.56	0.57	0.57	2.73%	296,500
Jan 22, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	163,700
Jan 21, 2026	0.54	0.57	0.54	0.56	0.56	5.66%	753,800
Jan 20, 2026	0.53	0.53	0.53	0.53	0.53	-	50,200
Jan 16, 2026	0.52	0.53	0.52	0.53	0.53	-	14,600
Jan 15, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	17,600
Jan 14, 2026	0.52	0.52	0.52	0.52	0.52	0.97%	108,500
Jan 13, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	43,000
Jan 12, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	103,700
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	7,800
Jan 8, 2026	0.52	0.54	0.51	0.54	0.54	3.88%	67,200
Jan 7, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	143,000
Jan 6, 2026	0.51	0.52	0.51	0.52	0.52	0.97%	47,000
Jan 5, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	15,800
Jan 2, 2026	0.52	0.54	0.52	0.52	0.52	-3.70%	19,700
Dec 31, 2025	0.51	0.54	0.51	0.54	0.54	5.88%	462,100
Dec 30, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	321,200
Dec 29, 2025	0.52	0.53	0.52	0.52	0.52	-	68,400
Dec 26, 2025	0.52	0.54	0.52	0.52	0.52	-2.80%	66,300
Dec 24, 2025	0.52	0.54	0.52	0.54	0.54	1.90%	4,800
Dec 23, 2025	0.52	0.53	0.52	0.53	0.53	-	58,500
Dec 22, 2025	0.53	0.53	0.52	0.53	0.53	-2.78%	156,200
Dec 19, 2025	0.53	0.54	0.53	0.54	0.54	-	145,100
Dec 18, 2025	0.53	0.55	0.53	0.54	0.54	2.86%	17,100
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	34,800
Dec 16, 2025	0.53	0.53	0.53	0.53	0.53	-	36,100
Dec 15, 2025	0.54	0.54	0.53	0.53	0.53	-2.75%	46,100
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	-	100
Dec 11, 2025	0.55	0.55	0.53	0.55	0.55	-0.91%	21,200
Dec 10, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	6,000
Dec 8, 2025	0.53	0.54	0.53	0.54	0.54	-1.82%	23,500
Dec 5, 2025	0.53	0.55	0.53	0.55	0.55	-	50,100
Dec 3, 2025	0.55	0.55	0.55	0.55	0.55	-	5,600
Dec 2, 2025	0.56	0.56	0.53	0.55	0.55	0.92%	9,000
Dec 1, 2025	0.53	0.55	0.53	0.55	0.55	2.83%	770,100
Nov 28, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	275,900
Nov 27, 2025	0.57	0.57	0.54	0.54	0.54	-6.09%	203,400
Nov 26, 2025	0.56	0.58	0.56	0.58	0.58	2.68%	31,400
Nov 25, 2025	0.56	0.56	0.54	0.56	0.56	2.75%	109,600
Nov 24, 2025	0.54	0.57	0.54	0.55	0.55	-0.91%	71,400
Nov 21, 2025	0.55	0.55	0.55	0.55	0.55	-	1,000
Nov 20, 2025	0.55	0.55	0.54	0.55	0.55	-	28,200
Nov 19, 2025	0.54	0.56	0.54	0.55	0.55	-0.90%	73,300
Nov 18, 2025	0.55	0.56	0.54	0.56	0.56	-1.77%	313,800
Nov 17, 2025	0.56	0.57	0.56	0.57	0.57	-0.88%	68,800
Nov 14, 2025	0.57	0.57	0.56	0.57	0.57	-	100,400
Nov 13, 2025	0.56	0.57	0.56	0.57	0.57	-0.87%	113,900
Nov 12, 2025	0.58	0.58	0.57	0.58	0.58	-	158,600