Resintech Berhad (7232.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.5600

-0.0100

(-1.75%)

As of 03:24PM MYT. Market open.

Time Period:

May 24, 2023 - May 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	209,100
May 23, 2024	0.5500	0.5700	0.5450	0.5700	0.5700	102,100
May 21, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	96,600
May 20, 2024	0.5750	0.5750	0.5600	0.5700	0.5700	95,100
May 17, 2024	0.5700	0.5750	0.5550	0.5750	0.5750	225,800
May 16, 2024	0.5650	0.5750	0.5650	0.5700	0.5700	142,400
May 15, 2024	0.5550	0.5700	0.5550	0.5650	0.5650	247,000
May 14, 2024	0.5500	0.5550	0.5400	0.5400	0.5400	908,000
May 13, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	61,100
May 10, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	80,000
May 09, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	37,300
May 08, 2024	0.5500	0.5550	0.5500	0.5500	0.5500	81,500
May 07, 2024	0.5450	0.5500	0.5400	0.5450	0.5450	201,900
May 06, 2024	0.5500	0.5500	0.5400	0.5450	0.5450	32,000
May 03, 2024	0.5450	0.5500	0.5400	0.5500	0.5500	107,300
May 02, 2024	0.5400	0.5450	0.5400	0.5450	0.5450	6,000
Apr 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 29, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	132,300
Apr 26, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	118,000
Apr 25, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	153,600
Apr 24, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	67,100
Apr 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 22, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	22,000
Apr 19, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	57,100
Apr 18, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	84,600
Apr 17, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	10,000
Apr 16, 2024	0.5200	0.5200	0.5050	0.5150	0.5150	220,400
Apr 15, 2024	0.5250	0.5300	0.5150	0.5200	0.5200	315,100
Apr 12, 2024	0.5300	0.5300	0.5250	0.5300	0.5300	48,200
Apr 09, 2024	0.5350	0.5350	0.5300	0.5350	0.5350	294,000
Apr 08, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	69,000
Apr 05, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	212,600
Apr 04, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 03, 2024	0.5350	0.5350	0.5150	0.5300	0.5300	73,200
Apr 02, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	53,000
Apr 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 29, 2024	0.5300	0.5300	0.5250	0.5300	0.5300	56,500
Mar 27, 2024	0.5300	0.5350	0.5250	0.5350	0.5350	39,000
Mar 26, 2024	0.5300	0.5300	0.5250	0.5300	0.5300	15,000
Mar 25, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	52,000
Mar 22, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	54,000
Mar 21, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	108,400
Mar 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	7,000
Mar 19, 2024	0.5300	0.5350	0.5300	0.5300	0.5300	103,100
Mar 18, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	30,800
Mar 15, 2024	0.5250	0.5350	0.5250	0.5300	0.5300	94,000
Mar 14, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	97,000
Mar 13, 2024	0.5350	0.5400	0.5300	0.5400	0.5400	45,500
Mar 12, 2024	0.5250	0.5350	0.5200	0.5350	0.5350	114,800
Mar 11, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	26,300
Mar 08, 2024	0.5350	0.5350	0.5250	0.5350	0.5350	86,000
Mar 07, 2024	0.5350	0.5350	0.5250	0.5350	0.5350	84,300
Mar 06, 2024	0.5450	0.5450	0.5350	0.5400	0.5400	86,400
Mar 05, 2024	0.5450	0.5450	0.5400	0.5450	0.5450	57,200
Mar 04, 2024	0.5550	0.5550	0.5450	0.5500	0.5500	225,900
Mar 01, 2024	0.5500	0.5600	0.5500	0.5550	0.5550	311,000
Feb 29, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	163,500
Feb 28, 2024	0.5400	0.5550	0.5400	0.5450	0.5450	256,100
Feb 27, 2024	0.5350	0.5400	0.5350	0.5350	0.5350	94,300
Feb 26, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	56,200
Feb 23, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	49,900
Feb 22, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	24,100
Feb 21, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	109,400
Feb 20, 2024	0.5400	0.5450	0.5350	0.5400	0.5400	126,600
Feb 19, 2024	0.5500	0.5500	0.5400	0.5450	0.5450	109,200
Feb 16, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	271,400
Feb 15, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	373,900
Feb 14, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	84,700
Feb 13, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	96,400
Feb 09, 2024	0.5300	0.5400	0.5250	0.5300	0.5300	162,900
Feb 08, 2024	0.5300	0.5300	0.5150	0.5300	0.5300	280,400
Feb 07, 2024	0.5350	0.5350	0.5250	0.5350	0.5350	97,500
Feb 06, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	40,000
Feb 05, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	82,000
Feb 02, 2024	0.5350	0.5350	0.5250	0.5250	0.5250	106,100
Jan 31, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	101,600
Jan 30, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	101,900
Jan 29, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	392,700
Jan 26, 2024	0.5350	0.5400	0.5350	0.5350	0.5350	165,500
Jan 24, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	86,100
Jan 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	83,300
Jan 22, 2024	0.5300	0.5350	0.5200	0.5300	0.5300	277,500
Jan 19, 2024	0.5300	0.5400	0.5250	0.5400	0.5400	186,600
Jan 18, 2024	0.5300	0.5300	0.5100	0.5250	0.5250	554,500
Jan 17, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	733,800
Jan 16, 2024	0.5850	0.5850	0.5450	0.5550	0.5550	1,359,000
Jan 15, 2024	0.5450	0.5850	0.5400	0.5850	0.5850	2,727,300
Jan 12, 2024	0.5250	0.5500	0.5250	0.5450	0.5450	2,357,600
Jan 11, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	213,300
Jan 10, 2024	0.5050	0.5300	0.5050	0.5200	0.5200	1,045,500
Jan 09, 2024	0.5150	0.5150	0.5000	0.5050	0.5050	228,200
Jan 08, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	460,400
Jan 05, 2024	0.4900	0.4950	0.4850	0.4950	0.4950	77,200
Jan 04, 2024	0.4850	0.5000	0.4850	0.4900	0.4900	46,800
Jan 03, 2024	0.4800	0.5000	0.4800	0.4950	0.4950	13,000
Jan 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 29, 2023	0.4900	0.5000	0.4850	0.5000	0.5000	13,600
Dec 28, 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 27, 2023	0.4900	0.4900	0.4850	0.4850	0.4850	68,100
Dec 26, 2023	0.4900	0.4950	0.4850	0.4950	0.4950	46,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,200.79-145.97(-0.65%)

S&P 5005,267.84-39.17(-0.74%)

DOW39,065.26-605.78(-1.53%)

CAD/USD0.7285+0.0001(+0.01%)

CRUDE OIL76.62-0.25(-0.33%)

Bitcoin CAD91,958.20-3,840.38(-4.01%)

Resintech Berhad (7232.KL)

S&P/TSX
22,200.79
-145.97(-0.65%)

S&P 500
5,267.84
-39.17(-0.74%)

DOW
39,065.26
-605.78(-1.53%)

CAD/USD
0.7285
+0.0001(+0.01%)

CRUDE OIL
76.62
-0.25(-0.33%)

Bitcoin CAD
91,958.20
-3,840.38(-4.01%)