Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.675	0.675	0.665	0.665	0.369	729,051
2023-11-10	0.660	0.670	0.655	0.670	0.372	775,951
2023-11-09	0.680	0.690	0.650	0.660	0.366	1,167,251
2023-11-08	0.635	0.685	0.635	0.675	0.374	4,235,704
2023-11-06	0.625	0.640	0.625	0.640	0.355	183,575
2023-11-03	0.635	0.635	0.635	0.635	0.352	88,550
2023-11-02	0.635	0.640	0.635	0.640	0.355	141,750
2023-11-01	0.635	0.635	0.635	0.635	0.352	4,900
2023-10-31	0.630	0.635	0.630	0.635	0.352	22,225
2023-10-27	0.615	0.630	0.615	0.630	0.349	41,125
2023-10-26	0.625	0.630	0.625	0.625	0.347	140,700
2023-10-25	0.625	0.625	0.615	0.615	0.341	33,775
2023-10-24	0.610	0.625	0.610	0.620	0.344	181,125
2023-10-23	0.610	0.630	0.610	0.610	0.338	233,625
2023-10-20	0.620	0.630	0.620	0.630	0.349	1,652,877
2023-10-19	0.610	0.625	0.605	0.625	0.347	34,300
2023-10-18	0.615	0.630	0.610	0.610	0.338	481,425
2023-10-17	0.635	0.640	0.615	0.615	0.341	24,500
2023-10-16	0.625	0.625	0.615	0.625	0.347	25,200
2023-10-13	0.620	0.630	0.615	0.630	0.349	500,151
2023-10-12	0.610	0.615	0.610	0.610	0.338	44,800
2023-10-10	0.620	0.640	0.620	0.635	0.352	99,925
2023-10-09	0.610	0.620	0.605	0.620	0.344	537,776
2023-10-06	0.630	0.635	0.620	0.620	0.344	1,027,776
2023-10-05	0.635	0.640	0.630	0.635	0.352	440,650
2023-10-04	0.630	0.645	0.620	0.645	0.358	1,006,076
2023-10-02	0.625	0.625	0.610	0.625	0.347	274,575
2023-09-29	0.605	0.620	0.605	0.620	0.344	111,125
2023-09-27	0.605	0.620	0.605	0.620	0.344	45,675
2023-09-26	0.610	0.620	0.610	0.620	0.344	263,375
2023-09-25	0.610	0.620	0.605	0.605	0.336	109,200
2023-09-22	0.615	0.615	0.615	0.615	0.341	8,925
2023-09-21	0.615	0.625	0.615	0.625	0.347	310,450
2023-09-20	0.620	0.620	0.610	0.610	0.338	33,250
2023-09-19	0.615	0.615	0.615	0.615	0.341	10,500
2023-09-15	0.615	0.615	0.615	0.615	0.341	17,500
2023-09-14	0.600	0.600	0.600	0.600	0.333	1,750
2023-09-13	0.600	0.615	0.600	0.615	0.341	47,075
2023-09-12	0.610	0.610	0.610	0.610	0.338	17,500
2023-09-11	0.615	0.615	0.605	0.610	0.338	65,625
2023-09-08	0.615	0.620	0.615	0.615	0.341	21,525
2023-09-07	0.610	0.625	0.610	0.615	0.341	1,172,676
2023-09-06	0.610	0.610	0.610	0.610	0.338	51,275
2023-09-05	0.595	0.625	0.595	0.615	0.341	1,793,402
2023-09-04	0.600	0.605	0.595	0.595	0.330	168,875
2023-09-01	0.590	0.600	0.590	0.600	0.333	67,025
2023-08-30	0.600	0.600	0.590	0.595	0.330	453,250
2023-08-29	0.595	0.600	0.595	0.600	0.333	281,225
2023-08-28	0.590	0.600	0.585	0.595	0.330	203,000
2023-08-25	0.610	0.610	0.585	0.600	0.333	765,801
2023-08-24	0.630	0.630	0.625	0.625	0.347	35,350
2023-08-23	0.620	0.630	0.615	0.625	0.347	693,001
2023-08-22	0.615	0.625	0.610	0.620	0.344	182,700
2023-08-21	0.615	0.625	0.610	0.620	0.344	633,326
2023-08-18	0.600	0.615	0.600	0.615	0.341	132,475
2023-08-17	0.610	0.615	0.610	0.610	0.338	225,750
2023-08-16	0.605	0.615	0.605	0.615	0.341	333,375
2023-08-15	0.605	0.615	0.605	0.615	0.341	184,450
2023-08-14	0.600	0.610	0.600	0.610	0.338	496,301
2023-08-11	0.610	0.620	0.605	0.605	0.336	453,425

← NewerPage 13 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.