Resintech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	2,000
Oct 28, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	10,000
Oct 27, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	6,300
Oct 23, 2026	0.43	0.46	0.42	0.46	0.46	5.81%	54,200
Oct 22, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	2,600
Oct 21, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	96,900
Oct 20, 2026	0.43	0.44	0.43	0.43	0.43	-	2,700
Oct 19, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	8,300
Oct 16, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	9,000
Oct 15, 2026	0.45	0.46	0.41	0.43	0.43	-7.53%	431,100
Oct 14, 2026	0.46	0.47	0.45	0.47	0.47	2.20%	31,000
Oct 13, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	53,500
Oct 12, 2026	0.46	0.46	0.46	0.46	0.46	-	98,000
Oct 9, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	10,400
Oct 8, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	63,000
Oct 7, 2026	0.45	0.45	0.45	0.45	0.45	-	12,200
Oct 6, 2026	0.45	0.45	0.45	0.45	0.45	-3.23%	42,000
Oct 5, 2026	0.47	0.47	0.47	0.47	0.47	3.33%	20,500
Oct 2, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Oct 1, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	10,000
Sep 30, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	56,000
Sep 29, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	17,700
Sep 28, 2026	0.45	0.46	0.45	0.46	0.46	-3.16%	78,500
Sep 25, 2026	0.43	0.48	0.43	0.48	0.48	5.56%	24,700
Sep 24, 2026	0.45	0.45	0.45	0.45	0.45	3.45%	1,000
Sep 23, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	38,800
Sep 22, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	160,300
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