Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.020	1.050	1.000	1.050	0.582	3,102,403
2024-02-08	0.985	1.040	0.985	1.030	0.571	8,452,683
2024-02-07	0.990	1.020	0.970	0.995	0.552	7,511,008
2024-02-06	0.915	1.010	0.915	0.990	0.549	19,646,920
2024-02-05	0.900	0.930	0.900	0.915	0.507	2,833,428
2024-02-02	0.885	0.925	0.880	0.900	0.499	10,221,235
2024-01-31	0.905	0.905	0.875	0.880	0.488	1,397,201
2024-01-30	0.905	0.910	0.900	0.905	0.502	6,153,356
2024-01-29	0.920	0.920	0.905	0.910	0.505	1,355,201
2024-01-26	0.915	0.920	0.910	0.915	0.507	2,773,053
2024-01-24	0.900	0.930	0.900	0.915	0.507	2,706,903
2024-01-23	0.910	0.910	0.900	0.905	0.502	2,213,227
2024-01-22	0.895	0.920	0.895	0.910	0.505	3,201,103
2024-01-19	0.890	0.915	0.865	0.910	0.505	1,734,077
2024-01-18	0.930	0.930	0.905	0.905	0.502	4,376,579
2024-01-17	0.920	0.950	0.905	0.925	0.513	14,152,439
2024-01-16	0.920	0.925	0.910	0.920	0.510	14,484,239
2024-01-15	0.920	0.935	0.920	0.920	0.510	2,127,302
2024-01-12	0.925	0.940	0.910	0.925	0.513	1,984,677
2024-01-11	0.940	0.945	0.925	0.935	0.519	1,871,102
2024-01-10	0.920	0.950	0.900	0.940	0.521	6,577,907
2024-01-09	0.900	0.925	0.860	0.920	0.510	6,641,607
2024-01-08	0.925	0.935	0.905	0.905	0.502	7,009,982
2024-01-05	0.815	0.925	0.815	0.925	0.513	13,491,638
2024-01-04	0.800	0.825	0.800	0.815	0.452	3,689,004
2024-01-03	0.770	0.800	0.765	0.800	0.444	5,806,506
2024-01-02	0.755	0.770	0.755	0.770	0.427	1,554,702
2023-12-29	0.740	0.765	0.740	0.755	0.419	1,025,326
2023-12-28	0.745	0.755	0.740	0.745	0.413	938,001
2023-12-27	0.760	0.760	0.745	0.750	0.416	943,251
2023-12-26	0.775	0.775	0.755	0.760	0.422	768,426
2023-12-22	0.745	0.780	0.745	0.775	0.430	2,336,077
2023-12-21	0.755	0.755	0.745	0.755	0.419	293,475
2023-12-20	0.755	0.765	0.750	0.755	0.419	1,244,776
2023-12-19	0.750	0.765	0.750	0.760	0.422	324,800
2023-12-18	0.750	0.765	0.740	0.760	0.422	1,265,776
2023-12-15	0.770	0.775	0.745	0.750	0.416	1,534,927
2023-12-14	0.755	0.775	0.740	0.770	0.427	1,877,752
2023-12-13	0.750	0.760	0.730	0.755	0.419	2,663,328
2023-12-12	0.755	0.770	0.745	0.760	0.422	4,925,030
2023-12-11	0.730	0.760	0.730	0.755	0.419	5,537,356
2023-12-08	0.695	0.730	0.690	0.730	0.405	3,879,929
2023-12-07	0.685	0.695	0.685	0.695	0.385	458,500
2023-12-06	0.685	0.685	0.685	0.685	0.380	90,825
2023-12-05	0.680	0.685	0.680	0.685	0.380	366,800
2023-12-04	0.675	0.685	0.675	0.685	0.380	807,276
2023-12-01	0.690	0.690	0.670	0.685	0.380	559,126
2023-11-30	0.690	0.690	0.675	0.690	0.383	67,375
2023-11-29	0.685	0.695	0.685	0.690	0.383	1,022,701
2023-11-28	0.680	0.685	0.680	0.685	0.380	22,750
2023-11-27	0.685	0.685	0.680	0.685	0.380	1,124,726
2023-11-24	0.675	0.690	0.670	0.685	0.380	2,079,352
2023-11-23	0.680	0.680	0.670	0.675	0.374	1,726,027
2023-11-22	0.685	0.690	0.680	0.690	0.383	265,650
2023-11-21	0.685	0.685	0.665	0.680	0.377	1,963,852
2023-11-20	0.685	0.695	0.680	0.690	0.383	2,545,553
2023-11-17	0.680	0.680	0.675	0.680	0.377	295,750
2023-11-16	0.685	0.690	0.675	0.675	0.374	1,026,026
2023-11-15	0.670	0.690	0.670	0.685	0.380	2,028,777
2023-11-14	0.675	0.675	0.665	0.665	0.369	729,051

← NewerPage 12 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.