Resintech Bhd. (7232) Historical Prices

Time Period

Events

MY:7232 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Nov 10, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Nov 09, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Nov 06, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Nov 05, 2026	0.45	0.45	0.45	0.45	0.45	+4.65%	600	0.01
Nov 04, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	5,000	0.07
Nov 03, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	0	0.00
Nov 02, 2026	0.44	0.45	0.44	0.45	0.45	-2.17%	37,800	0.52
Oct 30, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 29, 2026	0.46	0.46	0.46	0.46	0.46	+4.55%	2,000	0.03
Oct 28, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	10,000	0.13
Oct 27, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	6,300	0.08
Oct 26, 2026	0.46	0.46	0.43	0.46	0.46	0.00%	0	0.00
Oct 23, 2026	0.43	0.46	0.42	0.46	0.46	+5.81%	54,200	0.70
Oct 22, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	2,600	0.03
Oct 21, 2026	0.43	0.45	0.43	0.45	0.45	+3.49%	96,900	1.26
Oct 20, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	2,700	0.04
Oct 19, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	8,300	0.11
Oct 16, 2026	0.44	0.44	0.44	0.44	0.44	+1.16%	9,000	0.11
Oct 15, 2026	0.45	0.46	0.41	0.43	0.43	-7.53%	431,100	5.91
Oct 14, 2026	0.46	0.47	0.45	0.47	0.47	+2.20%	31,000	0.43
Oct 13, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	53,500	0.71
Oct 12, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	98,000	1.33
Oct 09, 2026	0.45	0.46	0.45	0.46	0.46	+3.37%	10,400	0.14
Oct 08, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	63,000	0.86
Oct 07, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	12,200	0.16
Oct 06, 2026	0.45	0.45	0.45	0.45	0.45	-3.23%	42,000	0.55
Oct 05, 2026	0.47	0.47	0.47	0.47	0.47	+3.33%	20,500	0.27
Oct 02, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	10,000	0.13
Oct 01, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	10,000	0.13
Sep 30, 2026	0.45	0.46	0.45	0.46	0.46	+1.10%	56,000	0.73
Sep 29, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	17,700	0.23
Sep 28, 2026	0.45	0.46	0.45	0.46	0.46	-3.16%	78,500	1.04
Sep 25, 2026	0.43	0.48	0.43	0.48	0.48	+5.56%	24,700	0.33
Sep 24, 2026	0.45	0.45	0.45	0.45	0.45	+3.45%	1,000	0.01
Sep 23, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	38,800	0.52
Sep 22, 2026	0.42	0.43	0.42	0.43	0.43	+1.18%	160,300	2.22
Sep 21, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	50,300	0.70
Sep 18, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	21,600	0.30
Sep 17, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	29,600	0.40
Sep 16, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	0	0.00
Sep 15, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	16,100	0.22
Sep 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	5,400	0.07
Sep 11, 2026	0.44	0.45	0.44	0.45	0.45	+1.12%	10,500	0.14
Sep 10, 2026	0.44	0.45	0.44	0.45	0.45	0.00%	13,300	0.18
Sep 09, 2026	0.44	0.45	0.44	0.45	0.45	+3.49%	97,200	1.25
Sep 08, 2026	0.45	0.45	0.43	0.43	0.43	0.00%	21,300	0.27
Sep 07, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	404,400	5.64
Sep 04, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	116,000	1.65
Sep 03, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	11,000	0.15

Resintech Bhd. historical prices

Resintech Bhd. (7232) Historical Prices

Become an Expert with TipRanks Premium