Resintech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.45	0.46	0.44	0.45	0.45	1.12%	356,700
May 28, 2026	0.44	0.45	0.43	0.45	0.45	-1.11%	179,100
May 26, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	33,500
May 25, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	136,900
May 22, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	47,700
May 21, 2026	0.45	0.46	0.44	0.46	0.46	-	184,900
May 20, 2026	0.47	0.47	0.46	0.46	0.46	-	3,100
May 19, 2026	0.44	0.46	0.44	0.46	0.46	-	85,000
May 18, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	128,500
May 15, 2026	0.47	0.47	0.47	0.47	0.47	-	213,700
May 14, 2026	0.47	0.47	0.46	0.47	0.47	-	35,000
May 13, 2026	0.46	0.47	0.46	0.47	0.47	-1.05%	1,100
May 12, 2026	0.46	0.48	0.46	0.48	0.48	-2.06%	26,000
May 11, 2026	0.48	0.49	0.47	0.49	0.49	-	31,200
May 8, 2026	0.49	0.49	0.49	0.49	0.49	-	24,000
May 7, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	24,100
May 6, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	1,000
May 5, 2026	0.45	0.46	0.45	0.46	0.46	-	88,000
May 4, 2026	0.46	0.46	0.46	0.46	0.46	-	6,700
Apr 30, 2026	0.46	0.46	0.45	0.46	0.46	-	177,700
Apr 29, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	159,100
Apr 28, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	51,000
Apr 27, 2026	0.48	0.48	0.46	0.47	0.47	-4.12%	64,600
Apr 24, 2026	0.47	0.49	0.47	0.49	0.49	6.59%	60,300
Apr 23, 2026	0.47	0.48	0.46	0.46	0.46	-3.19%	59,000
Apr 22, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	9,300
Apr 21, 2026	0.47	0.49	0.46	0.49	0.49	7.78%	231,800
Apr 20, 2026	0.46	0.48	0.45	0.45	0.45	-1.10%	57,600
Apr 17, 2026	0.46	0.46	0.44	0.46	0.46	-1.09%	93,000
Apr 16, 2026	0.45	0.46	0.44	0.46	0.46	-	33,500
Apr 15, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	68,500
Apr 14, 2026	0.46	0.47	0.46	0.47	0.47	-1.05%	17,400
Apr 13, 2026	0.47	0.48	0.47	0.48	0.48	-	8,000
Apr 10, 2026	0.46	0.48	0.46	0.48	0.48	1.06%	72,600
Apr 9, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	28,500
Apr 8, 2026	0.47	0.48	0.45	0.48	0.48	1.06%	285,900
Apr 7, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	5,000
Apr 6, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	4,000
Apr 3, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	22,000
Apr 2, 2026	0.46	0.48	0.43	0.45	0.45	-1.10%	110,300
Apr 1, 2026	0.46	0.46	0.45	0.46	0.46	-	10,000
Mar 31, 2026	0.43	0.46	0.42	0.46	0.46	4.60%	446,700
Mar 30, 2026	0.46	0.46	0.43	0.44	0.44	-5.43%	166,700
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	36,000
Mar 26, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	112,000
Mar 25, 2026	0.46	0.47	0.46	0.47	0.47	3.30%	11,300
Mar 24, 2026	0.45	0.46	0.45	0.46	0.46	-5.21%	62,000
Mar 19, 2026	0.50	0.50	0.41	0.48	0.48	-5.88%	3,311,600
Mar 18, 2026	0.51	0.51	0.51	0.51	0.51	-	31,000
Mar 17, 2026	0.50	0.51	0.50	0.51	0.51	-	96,000