Bursa Malaysia · 7232 · stock

Resintech Berhad (7232) stock price history

Every Bursa Malaysia trading session of Resintech Berhad from Dec 27, 2006 to Nov 13, 2026: 4,772 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7232 data, free keyYear by year table

7232 adjusted close, 2006 to 2026

7232Resintech Berhad
MYR 0.4400-22.8% over one year
2010201520202025
MYR 0.8570
All time high, 2022
MYR 0.5800
52 week high, MYR 0.4100 low
4,772
Daily sessions since 2006

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

7232 key facts

  • Resintech Berhad (7232) closed at MYR 0.4400 on Nov 13, 2026 on Bursa Malaysia.
  • 7232's all time high close is MYR 0.8570, set on Apr 1, 2022; its all time low close is MYR 0.1190 on Jul 3, 2013.
  • 7232's 52 week range is MYR 0.4100 to MYR 0.5800.
  • 7232 returned -22.8% over the year to Nov 13, 2026 and -29.1% over five years.
  • Over ten years 7232 returned +66%, +5.2% a year compounded.
  • 7232's deepest drawdown was -68.8% from Apr 13, 2007 to Jul 3, 2013.
  • DataCedar holds 4,772 daily sessions of 7232 history from Dec 27, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7232 price chart, 2006 to 2026

7232 adjusted close, Dec 27, 2006 to Nov 13, 2026MYR 0.1301MYR 0.3556MYR 0.5811MYR 0.80662010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7232 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-3.3%
3 months-1.1%
6 months-6.4%
Year to date-13.7%
1 year-22.8%
3 years-6.1%
5 years-29.1%
10 years+66.0%
Since Dec 27, 2006+43.0%
Compound annual growth, 19.9 years+1.8%

7232 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.8570 on Apr 1, 2022
All time low close
MYR 0.1190 on Jul 3, 2013
52 week high
MYR 0.5800 on Jan 26, 2026
52 week low
MYR 0.4100 on Mar 19, 2026
Deepest drawdown
-68.8% from Apr 13, 2007 to Jul 3, 2013, recovered Jul 4, 2017
Best single session
+34.6% on Jan 3, 2013
Worst single session
-30.4% on Jan 5, 2009
Volatility, 1 year annualised
37.2%
Sessions closing higher, 1 year
29%
Best calendar year
2021, +186%
Worst calendar year
2018, -30%

7232 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 27, 2006; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5150MYR 0.5800MYR 0.4100MYR 0.4400-18.5%19.2M213
2025MYR 0.6978MYR 0.7320MYR 0.4880MYR 0.5400-22.6%38.7M244
2024MYR 0.4880MYR 0.7222MYR 0.4685MYR 0.6978+43.0%93.3M247
2023MYR 0.4929MYR 0.5953MYR 0.4489MYR 0.4880-2.0%99.7M244
2022MYR 0.6337MYR 0.8786MYR 0.4392MYR 0.4977-21.0%458.2M243
2021MYR 0.2206MYR 0.7449MYR 0.2102MYR 0.6301+185.7%997.2M245
2020MYR 0.1975MYR 0.2469MYR 0.1119MYR 0.2206+13.6%26.6M247
2019MYR 0.1584MYR 0.2305MYR 0.1584MYR 0.1942+22.6%8.4M246
2018MYR 0.2254MYR 0.2559MYR 0.1584MYR 0.1584-29.7%8.3M241
2017MYR 0.2437MYR 0.3991MYR 0.2224MYR 0.2254-7.5%128.8M235
2016MYR 0.2375MYR 0.3087MYR 0.1930MYR 0.2437+2.6%157.8M230
2015MYR 0.1495MYR 0.2523MYR 0.1329MYR 0.2375+58.9%19.1M246
2014MYR 0.1550MYR 0.2159MYR 0.1412MYR 0.1495-3.6%35.4M246
2013MYR 0.1439MYR 0.1938MYR 0.1190MYR 0.1550+7.7%11.6M246
2012MYR 0.2021MYR 0.2325MYR 0.1439MYR 0.1439-28.8%22.7M243
2011MYR 0.2242MYR 0.2879MYR 0.1661MYR 0.2021-13.1%131.2M223
2010MYR 0.2201MYR 0.2907MYR 0.1757MYR 0.2325+5.6%150.7M230
2009MYR 0.1853MYR 0.2838MYR 0.1815MYR 0.2201-17.4%160.2M225
2008MYR 0.3195MYR 0.3195MYR 0.1718MYR 0.2664-16.6%8M226
2007MYR 0.2970MYR 0.4032MYR 0.2772MYR 0.3195+5.6%210.5K249
2006MYR 0.3204MYR 0.3312MYR 0.2970MYR 0.3024n/a25.5K3

7232 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.4400-4.3%
October 2026MYR 0.46000.0%
September 2026MYR 0.4600+2.2%
August 2026MYR 0.4500+7.1%
July 2026MYR 0.4200-4.5%
June 2026MYR 0.4400-2.2%
May 2026MYR 0.4500-1.1%
April 2026MYR 0.45500.0%
March 2026MYR 0.4550-15.7%
February 2026MYR 0.5400-4.4%
January 2026MYR 0.5650+4.6%
December 2025MYR 0.5400+1.9%

About the 7232 data

Daily bars. 4,772 sessions from Dec 27, 2006 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A7232/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7228 T7 Global Berhad
  • 7229 Favelle Favco Berhad
  • 7230 Tomei Consolidated Berhad
  • 7231 Wellcall Holdings Berhad
  • 7233 Dufu Technology Corp. Berhad
  • 7234 Lotus Circular Berhad
  • 7235 Superlon Holdings Berhad
  • 7237 Power Root Berhad

Common questions

7232 share price history

Start with any symbol.

Start free