Resintech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.52	0.53	0.51	0.53	0.53	-	394,000
Mar 5, 2026	0.53	0.53	0.53	0.53	0.53	-	20,000
Mar 4, 2026	0.52	0.53	0.52	0.53	0.53	-	10,000
Mar 3, 2026	0.53	0.53	0.52	0.53	0.53	-0.93%	70,900
Mar 2, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	9,100
Feb 27, 2026	0.53	0.54	0.53	0.54	0.54	-	19,100
Feb 26, 2026	0.54	0.55	0.53	0.54	0.54	-	36,200
Feb 25, 2026	0.53	0.54	0.53	0.54	0.54	-	59,800
Feb 24, 2026	0.54	0.54	0.53	0.54	0.54	-	44,700
Feb 23, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	23,700
Feb 20, 2026	0.54	0.55	0.54	0.55	0.55	-	103,100
Feb 19, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	400
Feb 16, 2026	0.55	0.56	0.55	0.56	0.56	2.78%	13,000
Feb 13, 2026	0.54	0.55	0.54	0.54	0.54	-	73,000
Feb 12, 2026	0.54	0.55	0.54	0.54	0.54	-	66,100
Feb 11, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	8,100
Feb 10, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	138,100
Feb 9, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	35,000
Feb 6, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	82,700
Feb 5, 2026	0.56	0.56	0.55	0.56	0.56	-0.88%	186,800
Feb 4, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	75,300
Feb 3, 2026	0.56	0.58	0.56	0.58	0.58	1.77%	32,000
Jan 30, 2026	0.57	0.57	0.55	0.57	0.57	-	87,100
Jan 29, 2026	0.57	0.58	0.57	0.57	0.57	-	123,100
Jan 28, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	75,100
Jan 27, 2026	0.56	0.57	0.56	0.57	0.57	-	60,400
Jan 26, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	104,300
Jan 23, 2026	0.56	0.58	0.56	0.57	0.57	2.73%	296,500
Jan 22, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	163,700
Jan 21, 2026	0.54	0.57	0.54	0.56	0.56	5.66%	753,800
Jan 20, 2026	0.53	0.53	0.53	0.53	0.53	-	50,200
Jan 16, 2026	0.52	0.53	0.52	0.53	0.53	-	14,600
Jan 15, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	17,600
Jan 14, 2026	0.52	0.52	0.52	0.52	0.52	0.97%	108,500
Jan 13, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	43,000
Jan 12, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	103,700
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	7,800
Jan 8, 2026	0.52	0.54	0.51	0.54	0.54	3.88%	67,200
Jan 7, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	143,000
Jan 6, 2026	0.51	0.52	0.51	0.52	0.52	0.97%	47,000
Jan 5, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	15,800
Jan 2, 2026	0.52	0.54	0.52	0.52	0.52	-3.70%	19,700
Dec 31, 2025	0.51	0.54	0.51	0.54	0.54	5.88%	462,100
Dec 30, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	321,200
Dec 29, 2025	0.52	0.53	0.52	0.52	0.52	-	68,400
Dec 26, 2025	0.52	0.54	0.52	0.52	0.52	-2.80%	66,300
Dec 24, 2025	0.52	0.54	0.52	0.54	0.54	1.90%	4,800
Dec 23, 2025	0.52	0.53	0.52	0.53	0.53	-	58,500
Dec 22, 2025	0.53	0.53	0.52	0.53	0.53	-2.78%	156,200
Dec 19, 2025	0.53	0.54	0.53	0.54	0.54	-	145,100
Dec 18, 2025	0.53	0.55	0.53	0.54	0.54	2.86%	17,100
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	34,800
Dec 16, 2025	0.53	0.53	0.53	0.53	0.53	-	36,100
Dec 15, 2025	0.54	0.54	0.53	0.53	0.53	-2.75%	46,100
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	-	100
Dec 11, 2025	0.55	0.55	0.53	0.55	0.55	-0.91%	21,200
Dec 10, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	6,000
Dec 8, 2025	0.53	0.54	0.53	0.54	0.54	-1.82%	23,500
Dec 5, 2025	0.53	0.55	0.53	0.55	0.55	-	50,100
Dec 3, 2025	0.55	0.55	0.55	0.55	0.55	-	5,600
Dec 2, 2025	0.56	0.56	0.53	0.55	0.55	0.92%	9,000
Dec 1, 2025	0.53	0.55	0.53	0.55	0.55	2.83%	770,100
Nov 28, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	275,900
Nov 27, 2025	0.57	0.57	0.54	0.54	0.54	-6.09%	203,400
Nov 26, 2025	0.56	0.58	0.56	0.58	0.58	2.68%	31,400
Nov 25, 2025	0.56	0.56	0.54	0.56	0.56	2.75%	109,600
Nov 24, 2025	0.54	0.57	0.54	0.55	0.55	-0.91%	71,400
Nov 21, 2025	0.55	0.55	0.55	0.55	0.55	-	1,000
Nov 20, 2025	0.55	0.55	0.54	0.55	0.55	-	28,200
Nov 19, 2025	0.54	0.56	0.54	0.55	0.55	-0.90%	73,300
Nov 18, 2025	0.55	0.56	0.54	0.56	0.56	-1.77%	313,800
Nov 17, 2025	0.56	0.57	0.56	0.57	0.57	-0.88%	68,800
Nov 14, 2025	0.57	0.57	0.56	0.57	0.57	-	100,400
Nov 13, 2025	0.56	0.57	0.56	0.57	0.57	-0.87%	113,900
Nov 12, 2025	0.58	0.58	0.57	0.58	0.58	-	158,600
Nov 11, 2025	0.60	0.60	0.57	0.58	0.58	-3.36%	177,700
Nov 10, 2025	0.60	0.61	0.60	0.60	0.60	-	293,900
Nov 7, 2025	0.56	0.62	0.56	0.60	0.60	4.39%	2,146,700
Nov 6, 2025	0.56	0.62	0.56	0.57	0.57	5.56%	3,705,600
Nov 5, 2025	0.55	0.57	0.54	0.54	0.54	-3.57%	227,000
Nov 4, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	105,900
Nov 3, 2025	0.56	0.56	0.55	0.56	0.56	-	101,300
Oct 31, 2025	0.56	0.56	0.56	0.56	0.56	-	19,000
Oct 30, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	46,300
Oct 29, 2025	0.57	0.57	0.55	0.56	0.56	3.70%	38,200
Oct 28, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	31,800
Oct 24, 2025	0.54	0.56	0.54	0.56	0.56	-	11,000
Oct 23, 2025	0.55	0.56	0.54	0.56	0.56	-0.88%	27,000
Oct 22, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	3,400
Oct 21, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	5,300
Oct 17, 2025	0.55	0.56	0.53	0.54	0.54	-0.92%	196,200
Oct 16, 2025	0.55	0.55	0.54	0.55	0.55	-	155,500
Oct 15, 2025	0.55	0.55	0.55	0.55	0.55	-	13,000
Oct 14, 2025	0.54	0.56	0.54	0.55	0.55	-	94,300
Oct 13, 2025	0.54	0.55	0.54	0.55	0.55	-1.80%	31,100
Oct 10, 2025	0.56	0.56	0.56	0.56	0.56	-	1,500
Oct 9, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	68,200
Oct 8, 2025	0.54	0.55	0.54	0.55	0.55	0.92%	120,400
Oct 7, 2025	0.55	0.56	0.54	0.55	0.55	-4.39%	70,300
Oct 3, 2025	0.56	0.57	0.56	0.57	0.57	-	79,400