Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.640	0.640	0.630	0.630	0.343	171,360
2023-05-03	0.635	0.640	0.630	0.640	0.348	251,685
2023-05-02	0.630	0.640	0.630	0.640	0.348	35,343
2023-04-28	0.630	0.650	0.630	0.650	0.353	40,877
2023-04-27	0.630	0.645	0.630	0.640	0.348	232,943
2023-04-26	0.650	0.650	0.630	0.630	0.343	43,019
2023-04-25	0.630	0.655	0.630	0.655	0.356	15,173
2023-04-20	0.630	0.630	0.630	0.630	0.343	53,550
2023-04-19	0.630	0.645	0.630	0.645	0.351	267,750
2023-04-18	0.650	0.650	0.635	0.635	0.345	71,757
2023-04-17	0.640	0.660	0.640	0.650	0.353	940,696
2023-04-14	0.625	0.630	0.625	0.630	0.343	316,481
2023-04-13	0.625	0.625	0.620	0.625	0.340	232,050
2023-04-12	0.630	0.630	0.630	0.630	0.343	33,915
2023-04-11	0.630	0.630	0.625	0.630	0.343	298,274
2023-04-10	0.630	0.630	0.630	0.630	0.343	5,355
2023-04-07	0.635	0.640	0.635	0.640	0.348	31,059
2023-04-06	0.630	0.630	0.630	0.630	0.343	44,625
2023-04-05	0.640	0.640	0.640	0.640	0.348	102,281
2023-04-04	0.645	0.645	0.630	0.630	0.343	148,691
2023-04-03	0.640	0.645	0.640	0.645	0.351	39,449
2023-03-30	0.650	0.650	0.650	0.650	0.353	7,140
2023-03-24	0.640	0.655	0.640	0.655	0.356	107,279
2023-03-23	0.655	0.655	0.650	0.650	0.353	196,350
2023-03-22	0.635	0.650	0.635	0.640	0.348	73,185
2023-03-21	0.630	0.655	0.630	0.655	0.356	46,410
2023-03-20	0.630	0.660	0.630	0.650	0.353	857,872
2023-03-17	0.645	0.655	0.640	0.640	0.348	41,234
2023-03-16	0.635	0.635	0.630	0.630	0.343	59,619
2023-03-13	0.620	0.665	0.620	0.660	0.359	101,210
2023-03-10	0.615	0.660	0.615	0.660	0.359	678,658
2023-03-09	0.615	0.620	0.615	0.615	0.334	54,800
2023-03-08	0.620	0.640	0.620	0.640	0.348	14,280
2023-03-03	0.645	0.645	0.615	0.645	0.351	148,512
2023-03-01	0.630	0.630	0.630	0.630	0.343	39,806
2023-02-28	0.625	0.630	0.625	0.625	0.340	87,287
2023-02-27	0.630	0.635	0.630	0.630	0.343	85,680
2023-02-24	0.615	0.670	0.615	0.670	0.364	565,489
2023-02-23	0.640	0.640	0.635	0.635	0.345	246,330
2023-02-22	0.645	0.645	0.640	0.640	0.348	232,050
2023-02-21	0.645	0.645	0.645	0.645	0.351	12,495
2023-02-20	0.640	0.660	0.640	0.660	0.359	280,959
2023-02-17	0.650	0.650	0.645	0.650	0.353	535,858
2023-02-16	0.655	0.660	0.650	0.650	0.353	357,000
2023-02-15	0.650	0.660	0.650	0.660	0.359	162,435
2023-02-14	0.660	0.660	0.650	0.660	0.359	508,904
2023-02-13	0.660	0.660	0.645	0.660	0.359	928,201
2023-02-10	0.660	0.675	0.650	0.660	0.359	684,191
2023-02-09	0.670	0.675	0.665	0.665	0.362	593,513
2023-02-08	0.700	0.700	0.680	0.680	0.370	46,946
2023-02-07	0.685	0.700	0.680	0.700	0.381	101,745
2023-02-03	0.685	0.695	0.685	0.690	0.375	291,848
2023-02-02	0.680	0.680	0.675	0.675	0.367	155,474
2023-01-31	0.680	0.680	0.675	0.680	0.370	586,373
2023-01-30	0.690	0.690	0.680	0.680	0.370	131,019
2023-01-27	0.690	0.695	0.685	0.690	0.375	243,653
2023-01-26	0.680	0.680	0.675	0.680	0.370	117,810
2023-01-25	0.700	0.705	0.690	0.690	0.375	1,336,967
2023-01-20	0.695	0.705	0.695	0.700	0.381	738,991
2023-01-19	0.670	0.700	0.670	0.695	0.378	730,066

← NewerPage 15 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.