Resintech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	50,300
Sep 18, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	21,600
Sep 17, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	29,600
Sep 15, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	16,100
Sep 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	5,400
Sep 11, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	10,500
Sep 10, 2026	0.44	0.45	0.44	0.45	0.45	-	13,300
Sep 9, 2026	0.44	0.45	0.44	0.45	0.45	3.49%	97,200
Sep 8, 2026	0.45	0.45	0.43	0.43	0.43	-	21,300
Sep 7, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	404,400
Sep 4, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	116,000
Sep 3, 2026	0.44	0.44	0.43	0.44	0.44	-	11,000
Sep 2, 2026	0.44	0.44	0.43	0.44	0.44	-	35,300
Sep 1, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	41,500
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