Engtex Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.710	0.735	0.670	0.720	0.704	3,950,700
2024-08-07	1.280	1.290	1.240	1.250	0.698	8,075,558
2024-08-06	1.230	1.310	1.220	1.280	0.715	11,869,737
2024-08-05	1.260	1.290	1.160	1.230	0.687	18,246,043
2024-08-02	1.290	1.330	1.260	1.310	0.732	17,342,692
2024-08-01	1.160	1.320	1.160	1.300	0.726	38,144,440
2024-07-31	1.180	1.180	1.140	1.150	0.642	5,723,556
2024-07-30	1.190	1.220	1.150	1.180	0.659	8,678,609
2024-07-29	1.150	1.190	1.130	1.180	0.659	7,538,833
2024-07-26	1.120	1.140	1.110	1.120	0.626	692,126
2024-07-25	1.140	1.160	1.120	1.130	0.631	1,141,001
2024-07-24	1.160	1.160	1.130	1.140	0.637	1,786,402
2024-07-23	1.120	1.150	1.110	1.150	0.642	1,622,602
2024-07-22	1.140	1.140	1.080	1.110	0.620	4,215,054
2024-07-19	1.150	1.160	1.140	1.150	0.642	613,376
2024-07-18	1.170	1.180	1.150	1.160	0.648	3,393,428
2024-07-17	1.150	1.190	1.140	1.160	0.648	2,129,927
2024-07-16	1.170	1.180	1.140	1.150	0.642	1,821,927
2024-07-15	1.160	1.190	1.150	1.170	0.653	3,084,203
2024-07-12	1.180	1.180	1.150	1.160	0.648	5,037,030
2024-07-11	1.180	1.210	1.160	1.190	0.665	6,829,732
2024-07-10	1.170	1.180	1.160	1.160	0.648	4,706,105
2024-07-09	1.160	1.190	1.160	1.170	0.653	4,488,229
2024-07-05	1.170	1.170	1.140	1.150	0.642	1,718,852
2024-07-04	1.100	1.160	1.100	1.160	0.648	8,350,658
2024-07-03	1.110	1.110	1.090	1.090	0.609	2,698,678
2024-07-02	1.120	1.120	1.090	1.100	0.614	4,396,879
2024-07-01	1.070	1.120	1.050	1.100	0.614	1,690,677
2024-06-28	1.080	1.080	1.060	1.060	0.592	393,050
2024-06-27	1.100	1.100	1.070	1.080	0.603	413,525
2024-06-26	1.070	1.120	1.060	1.080	0.603	2,045,052
2024-06-25	1.070	1.080	1.070	1.070	0.598	586,776
2024-06-24	1.100	1.100	1.070	1.070	0.598	1,467,026
2024-06-21	1.050	1.110	1.040	1.100	0.614	2,045,227
2024-06-20	1.070	1.080	1.050	1.050	0.586	1,629,777
2024-06-19	1.080	1.080	1.060	1.070	0.598	787,501
2024-06-18	1.080	1.120	1.080	1.080	0.603	3,963,404
2024-06-14	1.060	1.080	1.050	1.080	0.603	3,309,953
2024-06-13	1.070	1.100	1.050	1.070	0.598	4,985,930
2024-06-12	1.160	1.160	1.060	1.070	0.593	11,370,636
2024-06-11	1.170	1.180	1.130	1.150	0.638	2,846,728
2024-06-10	1.190	1.200	1.150	1.160	0.643	7,695,808
2024-06-07	1.180	1.180	1.140	1.140	0.632	4,749,505
2024-06-06	1.100	1.180	1.090	1.180	0.654	6,432,656
2024-06-05	1.090	1.110	1.060	1.100	0.610	2,106,477
2024-06-04	1.090	1.090	1.060	1.080	0.599	616,001
2024-05-31	1.120	1.120	1.080	1.080	0.599	3,031,703
2024-05-30	1.060	1.120	1.050	1.100	0.610	1,804,252
2024-05-29	1.080	1.080	1.050	1.070	0.593	1,662,677
2024-05-28	1.130	1.130	1.080	1.100	0.610	2,963,803
2024-05-27	1.140	1.140	1.100	1.120	0.621	3,596,779
2024-05-24	1.150	1.160	1.090	1.110	0.616	3,920,704
2024-05-23	1.110	1.160	1.100	1.120	0.621	5,689,081
2024-05-21	1.020	1.130	1.020	1.110	0.616	21,176,246
2024-05-20	1.020	1.030	1.000	1.010	0.560	3,808,879
2024-05-17	1.010	1.020	0.995	1.020	0.566	4,478,429
2024-05-16	1.000	1.010	0.995	1.000	0.555	4,320,579
2024-05-15	0.985	1.020	0.985	1.000	0.555	786,976
2024-05-14	1.000	1.000	0.975	0.985	0.546	1,594,602
2024-05-13	1.000	1.010	0.980	1.010	0.560	478,800

← NewerPage 10 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0060 MYR
2025-03-14	0.0050 MYR
2024-06-13	0.0075 MYR
2022-06-14	0.0100 MYR
2021-06-14	0.0075 MYR
2020-08-27	0.0063 MYR
2019-06-13	0.0075 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.