Resintech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	63,300
Aug 27, 2026	0.46	0.47	0.45	0.46	0.46	3.41%	300,900
Aug 26, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	128,400
Aug 24, 2026	0.43	0.43	0.42	0.43	0.43	-1.15%	304,300
Aug 21, 2026	0.43	0.44	0.43	0.44	0.44	-3.33%	37,700
Aug 19, 2026	0.45	0.45	0.45	0.45	0.45	5.88%	1,000
Aug 18, 2026	0.44	0.44	0.43	0.43	0.43	-	10,000
Aug 17, 2026	0.44	0.45	0.42	0.43	0.43	-4.49%	550,800
Aug 14, 2026	0.44	0.45	0.43	0.45	0.45	-	31,000
Aug 13, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	58,400
Aug 12, 2026	0.43	0.45	0.43	0.44	0.44	-4.40%	125,700
Aug 11, 2026	0.43	0.47	0.43	0.46	0.46	5.81%	261,500
Aug 10, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	116,800
Aug 7, 2026	0.42	0.42	0.41	0.42	0.42	-	55,800
Aug 6, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	116,700
Aug 5, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	158,700
Aug 4, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	108,800
Aug 3, 2026	0.42	0.42	0.42	0.42	0.42	-	80,000
Jul 31, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	33,800
Jul 30, 2026	0.42	0.43	0.42	0.43	0.43	-	121,100
Jul 29, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	12,500
Jul 28, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	24,900
Jul 27, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	65,900
Jul 24, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	30,200
Jul 23, 2026	0.43	0.44	0.43	0.44	0.44	-	9,600
Jul 22, 2026	0.43	0.44	0.43	0.44	0.44	-2.25%	85,000
Jul 21, 2026	0.43	0.45	0.43	0.45	0.45	1.14%	70,500
Jul 20, 2026	0.43	0.44	0.43	0.44	0.44	-	30,900
Jul 17, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	19,400
Jul 16, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	193,300
Jul 15, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	31,400
Jul 14, 2026	0.44	0.45	0.44	0.45	0.45	-2.20%	12,200
Jul 13, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	18,200
Jul 10, 2026	0.44	0.45	0.44	0.45	0.45	-	105,000
Jul 9, 2026	0.45	0.45	0.42	0.45	0.45	4.65%	154,700
Jul 8, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	10,000
Jul 7, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	54,800
Jul 6, 2026	0.43	0.45	0.43	0.43	0.43	-4.44%	33,000
Jul 1, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	17,200
Jun 30, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	27,800
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	3,400
Jun 24, 2026	0.44	0.44	0.43	0.44	0.44	-	16,200
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	50,800
Jun 22, 2026	0.45	0.46	0.45	0.45	0.45	-3.26%	95,100
Jun 19, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	11,000
Jun 18, 2026	0.46	0.46	0.45	0.46	0.46	-	18,800
Jun 16, 2026	0.46	0.48	0.46	0.48	0.46	1.06%	122,100
Jun 15, 2026	0.47	0.48	0.47	0.47	0.45	1.08%	65,500
Jun 12, 2026	0.46	0.47	0.46	0.47	0.45	2.20%	223,900
Jun 11, 2026	0.45	0.46	0.45	0.46	0.44	-1.09%	29,900