Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	0.605	0.605	0.600	0.605	0.336	117,600
2023-08-09	0.605	0.610	0.595	0.610	0.338	24,675
2023-08-08	0.620	0.620	0.600	0.600	0.333	141,050
2023-08-07	0.605	0.615	0.600	0.600	0.333	386,750
2023-08-04	0.600	0.600	0.600	0.600	0.333	494,375
2023-08-03	0.590	0.600	0.590	0.600	0.333	18,200
2023-08-02	0.595	0.610	0.595	0.600	0.333	247,975
2023-08-01	0.595	0.595	0.595	0.595	0.330	12,950
2023-07-31	0.600	0.605	0.600	0.605	0.336	155,575
2023-07-28	0.610	0.610	0.610	0.610	0.338	8,750
2023-07-26	0.600	0.615	0.600	0.610	0.338	55,475
2023-07-25	0.595	0.620	0.595	0.605	0.336	763,176
2023-07-24	0.590	0.600	0.590	0.600	0.333	46,375
2023-07-21	0.590	0.600	0.585	0.600	0.333	775,251
2023-07-20	0.600	0.605	0.585	0.590	0.327	1,347,851
2023-07-18	0.600	0.605	0.600	0.605	0.336	57,750
2023-07-17	0.600	0.600	0.600	0.600	0.333	7,000
2023-07-14	0.600	0.610	0.580	0.605	0.336	1,953,702
2023-07-13	0.595	0.595	0.590	0.590	0.327	434,000
2023-07-12	0.595	0.605	0.590	0.590	0.327	613,201
2023-07-11	0.595	0.595	0.595	0.595	0.330	9,275
2023-07-10	0.595	0.595	0.595	0.595	0.330	22,575
2023-07-07	0.600	0.605	0.600	0.600	0.333	406,000
2023-07-06	0.605	0.605	0.600	0.600	0.333	383,250
2023-07-05	0.600	0.620	0.600	0.620	0.344	80,675
2023-07-04	0.600	0.600	0.600	0.600	0.333	118,650
2023-07-03	0.610	0.610	0.600	0.600	0.333	160,475
2023-06-30	0.610	0.625	0.605	0.620	0.344	106,750
2023-06-28	0.630	0.640	0.625	0.630	0.349	64,575
2023-06-23	0.610	0.630	0.610	0.630	0.349	25,375
2023-06-22	0.615	0.630	0.615	0.630	0.349	10,500
2023-06-21	0.630	0.640	0.630	0.640	0.355	56,000
2023-06-20	0.610	0.620	0.610	0.620	0.344	33,250
2023-06-15	0.610	0.630	0.610	0.630	0.349	35,000
2023-06-14	0.605	0.620	0.605	0.620	0.344	140,000
2023-06-13	0.630	0.650	0.620	0.630	0.343	73,185
2023-06-12	0.620	0.620	0.620	0.620	0.337	7,140
2023-06-09	0.605	0.640	0.605	0.640	0.348	121,916
2023-06-08	0.605	0.635	0.605	0.635	0.345	43,019
2023-06-07	0.630	0.630	0.605	0.605	0.329	39,270
2023-06-06	0.620	0.640	0.620	0.630	0.343	64,260
2023-06-02	0.600	0.640	0.595	0.635	0.345	571,379
2023-06-01	0.600	0.600	0.595	0.595	0.324	53,729
2023-05-31	0.605	0.605	0.600	0.605	0.329	130,662
2023-05-30	0.600	0.605	0.595	0.595	0.324	505,156
2023-05-29	0.600	0.615	0.595	0.615	0.334	219,555
2023-05-26	0.610	0.620	0.610	0.615	0.334	64,260
2023-05-25	0.600	0.610	0.585	0.605	0.329	111,206
2023-05-24	0.600	0.600	0.600	0.600	0.326	76,220
2023-05-23	0.605	0.610	0.605	0.610	0.332	87,465
2023-05-22	0.605	0.605	0.590	0.600	0.326	103,530
2023-05-19	0.625	0.625	0.600	0.605	0.329	992,640
2023-05-18	0.625	0.630	0.620	0.620	0.337	1,122,945
2023-05-17	0.640	0.650	0.625	0.645	0.351	2,639,483
2023-05-16	0.635	0.640	0.635	0.635	0.345	47,124
2023-05-15	0.620	0.630	0.620	0.630	0.343	177,429
2023-05-12	0.625	0.630	0.620	0.620	0.337	19,100
2023-05-10	0.620	0.640	0.620	0.640	0.348	46,410
2023-05-09	0.625	0.635	0.625	0.635	0.345	24,455
2023-05-08	0.620	0.635	0.620	0.620	0.337	28,560

← NewerPage 14 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.