Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	0.685	0.685	0.670	0.680	0.370	189,924
2023-01-17	0.690	0.695	0.685	0.685	0.372	234,014
2023-01-16	0.690	0.705	0.690	0.700	0.381	672,946
2023-01-13	0.700	0.700	0.690	0.690	0.375	210,452
2023-01-12	0.705	0.710	0.690	0.695	0.378	706,147
2023-01-11	0.655	0.700	0.650	0.700	0.381	2,050,789
2023-01-10	0.645	0.650	0.645	0.650	0.353	408,408
2023-01-09	0.650	0.650	0.645	0.645	0.351	98,889
2023-01-06	0.650	0.670	0.650	0.650	0.353	186,533
2023-01-05	0.650	0.650	0.650	0.650	0.353	8,925
2023-01-04	0.670	0.670	0.670	0.670	0.364	26,775
2023-01-03	0.690	0.690	0.670	0.670	0.364	220,805
2022-12-30	0.670	0.685	0.645	0.680	0.370	259,718
2022-12-29	0.670	0.670	0.665	0.670	0.364	107,457
2022-12-28	0.660	0.675	0.660	0.670	0.364	396,806
2022-12-27	0.660	0.680	0.660	0.660	0.359	106,208
2022-12-23	0.655	0.670	0.640	0.660	0.359	143,871
2022-12-22	0.635	0.640	0.635	0.635	0.345	63,011
2022-12-21	0.650	0.650	0.635	0.635	0.345	30,345
2022-12-20	0.650	0.660	0.645	0.650	0.353	260,789
2022-12-19	0.660	0.660	0.650	0.650	0.353	237,405
2022-12-15	0.685	0.685	0.655	0.655	0.356	126,735
2022-12-14	0.645	0.685	0.640	0.685	0.372	342,542
2022-12-13	0.675	0.675	0.640	0.660	0.359	191,888
2022-12-12	0.695	0.700	0.675	0.675	0.367	290,777
2022-12-09	0.695	0.695	0.690	0.695	0.378	224,018
2022-12-08	0.695	0.700	0.690	0.695	0.378	283,280
2022-12-07	0.700	0.700	0.690	0.695	0.378	327,012
2022-12-06	0.715	0.720	0.705	0.710	0.386	300,594
2022-12-05	0.715	0.720	0.700	0.715	0.389	1,738,771
2022-12-02	0.690	0.730	0.690	0.715	0.389	5,378,390
2022-12-01	0.645	0.690	0.645	0.690	0.375	1,414,257
2022-11-30	0.645	0.645	0.630	0.635	0.345	3,729,940
2022-11-29	0.650	0.655	0.640	0.655	0.356	51,408
2022-11-25	0.640	0.670	0.615	0.660	0.359	811,640
2022-11-24	0.645	0.670	0.640	0.665	0.362	2,714,810
2022-11-23	0.620	0.645	0.620	0.645	0.351	511,403
2022-11-22	0.630	0.635	0.630	0.635	0.345	12,495
2022-11-21	0.610	0.645	0.610	0.625	0.340	599,582
2022-11-17	0.635	0.645	0.600	0.630	0.343	566,381
2022-11-16	0.635	0.660	0.635	0.645	0.351	3,045,571
2022-11-15	0.630	0.635	0.620	0.630	0.343	396,806
2022-11-14	0.630	0.640	0.620	0.625	0.340	1,791,964
2022-11-11	0.630	0.635	0.620	0.630	0.343	1,223,619
2022-11-10	0.625	0.635	0.620	0.630	0.343	432,685
2022-11-09	0.600	0.635	0.600	0.630	0.343	2,521,851
2022-11-08	0.605	0.605	0.590	0.595	0.324	112,812
2022-11-07	0.590	0.600	0.585	0.600	0.326	39,806
2022-11-04	0.605	0.605	0.590	0.590	0.321	69,615
2022-11-03	0.590	0.600	0.590	0.600	0.326	518,900
2022-11-02	0.585	0.590	0.585	0.590	0.321	42,662
2022-11-01	0.590	0.600	0.585	0.585	0.318	155,652
2022-10-31	0.590	0.600	0.585	0.590	0.321	8,172,454
2022-10-28	0.595	0.595	0.590	0.590	0.321	50,337
2022-10-27	0.605	0.605	0.595	0.600	0.326	56,228
2022-10-26	0.595	0.605	0.585	0.605	0.329	394,664
2022-10-25	0.595	0.615	0.595	0.600	0.326	77,469
2022-10-21	0.600	0.605	0.600	0.600	0.326	1,894,601
2022-10-20	0.585	0.600	0.585	0.595	0.324	191,531
2022-10-19	0.585	0.600	0.580	0.585	0.318	247,223

← NewerPage 16 of 21 · 1,207 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.