Resintech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.46	0.46	0.46	0.46	0.44	1.10%	3,300
Jun 9, 2026	0.46	0.46	0.46	0.46	0.44	-1.09%	27,100
Jun 8, 2026	0.45	0.46	0.45	0.46	0.44	-1.08%	92,500
Jun 5, 2026	0.46	0.47	0.45	0.47	0.45	1.09%	41,600
Jun 4, 2026	0.46	0.46	0.46	0.46	0.44	-	89,100
Jun 3, 2026	0.48	0.48	0.45	0.46	0.44	2.22%	356,600
May 29, 2026	0.45	0.46	0.44	0.45	0.43	1.12%	356,700
May 28, 2026	0.44	0.45	0.43	0.45	0.43	-1.11%	179,100
May 26, 2026	0.44	0.45	0.44	0.45	0.43	2.27%	33,500
May 25, 2026	0.46	0.46	0.44	0.44	0.42	-3.30%	136,900
May 22, 2026	0.46	0.47	0.45	0.46	0.44	-1.09%	47,700
May 21, 2026	0.45	0.46	0.44	0.46	0.44	-	184,900