Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.985	1.020	0.970	1.000	0.555	793,626
2024-05-09	1.010	1.010	0.985	0.995	0.552	841,576
2024-05-08	1.020	1.020	1.000	1.010	0.560	312,550
2024-05-07	1.010	1.020	1.000	1.010	0.560	576,101
2024-05-06	1.010	1.020	0.995	1.000	0.555	625,451
2024-05-03	1.010	1.010	0.995	1.010	0.560	208,950
2024-05-02	1.010	1.020	0.995	1.000	0.555	463,225
2024-04-30	1.020	1.020	0.980	1.020	0.566	1,164,276
2024-04-29	0.945	1.050	0.940	0.990	0.549	5,718,831
2024-04-26	0.940	0.945	0.920	0.930	0.516	12,594,938
2024-04-25	0.925	0.950	0.925	0.935	0.519	5,862,506
2024-04-24	0.925	0.940	0.910	0.920	0.510	12,345,737
2024-04-23	0.915	0.955	0.915	0.920	0.510	2,812,253
2024-04-22	0.925	0.935	0.910	0.915	0.507	1,636,952
2024-04-19	0.930	0.950	0.920	0.935	0.519	364,875
2024-04-18	0.930	0.955	0.920	0.950	0.527	1,648,852
2024-04-17	0.975	0.980	0.935	0.940	0.521	3,494,578
2024-04-16	1.000	1.000	0.975	0.975	0.541	942,201
2024-04-15	1.010	1.030	0.995	1.030	0.571	1,329,301
2024-04-12	1.020	1.050	1.020	1.030	0.571	330,750
2024-04-09	1.000	1.040	1.000	1.030	0.571	1,294,126
2024-04-08	0.990	1.010	0.990	1.010	0.560	4,278,229
2024-04-05	0.990	1.020	0.990	1.000	0.555	2,226,877
2024-04-04	1.000	1.030	0.995	1.000	0.555	1,750,002
2024-04-03	1.010	1.010	0.980	1.010	0.560	2,321,902
2024-04-02	1.030	1.030	1.010	1.010	0.560	627,201
2024-04-01	1.040	1.060	1.010	1.030	0.571	549,501
2024-03-29	1.030	1.060	1.020	1.030	0.571	2,521,578
2024-03-27	1.040	1.050	1.020	1.020	0.566	1,819,652
2024-03-26	1.050	1.050	1.010	1.050	0.582	1,730,752
2024-03-25	1.040	1.070	1.020	1.040	0.577	769,126
2024-03-22	1.070	1.070	1.040	1.060	0.588	2,190,302
2024-03-21	1.060	1.080	1.020	1.040	0.577	1,312,151
2024-03-20	1.070	1.090	1.050	1.060	0.588	1,082,201
2024-03-19	1.060	1.090	1.050	1.070	0.593	1,398,951
2024-03-18	1.060	1.080	1.060	1.060	0.588	1,593,552
2024-03-15	1.070	1.090	1.040	1.070	0.593	2,785,303
2024-03-14	1.040	1.080	1.040	1.070	0.593	1,987,302
2024-03-13	1.040	1.070	1.030	1.040	0.577	819,526
2024-03-12	1.050	1.070	1.030	1.050	0.582	4,036,029
2024-03-11	1.080	1.080	1.050	1.060	0.588	375,725
2024-03-08	1.060	1.100	1.040	1.080	0.599	3,033,103
2024-03-07	1.050	1.060	1.020	1.040	0.577	5,353,605
2024-03-06	1.040	1.070	1.030	1.040	0.577	1,586,202
2024-03-05	0.985	1.060	0.985	1.020	0.566	5,857,781
2024-03-04	1.030	1.040	0.980	0.985	0.546	7,673,583
2024-03-01	1.110	1.110	1.010	1.030	0.571	3,339,528
2024-02-29	1.160	1.180	1.080	1.120	0.621	6,264,481
2024-02-28	1.170	1.190	1.160	1.170	0.649	1,291,851
2024-02-27	1.160	1.200	1.160	1.190	0.660	4,895,630
2024-02-26	1.200	1.210	1.170	1.180	0.654	4,470,554
2024-02-23	1.190	1.230	1.190	1.210	0.671	5,009,555
2024-02-22	1.200	1.210	1.170	1.200	0.666	3,776,329
2024-02-21	1.170	1.210	1.160	1.200	0.666	7,780,858
2024-02-20	1.140	1.180	1.140	1.180	0.654	7,515,208
2024-02-19	1.130	1.160	1.120	1.140	0.632	5,992,181
2024-02-16	1.100	1.140	1.080	1.130	0.627	4,978,405
2024-02-15	1.110	1.140	1.100	1.100	0.610	9,906,060
2024-02-14	1.050	1.120	1.050	1.110	0.616	10,840,211
2024-02-13	1.050	1.080	1.030	1.060	0.588	4,759,480

← NewerPage 11 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.