Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.590	0.590	0.580	0.585	0.318	247,044
2022-10-14	0.610	0.610	0.585	0.605	0.329	3,749
2022-10-13	0.585	0.600	0.585	0.595	0.324	92,820
2022-10-12	0.600	0.600	0.585	0.585	0.318	7,854
2022-10-11	0.600	0.605	0.595	0.600	0.326	113,169
2022-10-07	0.615	0.615	0.590	0.600	0.326	48,195
2022-10-06	0.600	0.620	0.600	0.615	0.334	649,205
2022-10-05	0.590	0.605	0.590	0.600	0.326	597,440
2022-10-04	0.580	0.590	0.575	0.585	0.318	663,307
2022-10-03	0.575	0.590	0.575	0.590	0.321	176,358
2022-09-30	0.590	0.590	0.580	0.580	0.315	132,804
2022-09-29	0.600	0.600	0.590	0.590	0.321	624,215
2022-09-28	0.595	0.615	0.590	0.600	0.326	777,547
2022-09-27	0.580	0.600	0.575	0.590	0.321	889,288
2022-09-26	0.580	0.585	0.580	0.585	0.318	577,448
2022-09-23	0.595	0.600	0.590	0.590	0.321	81,932
2022-09-22	0.585	0.600	0.585	0.590	0.321	146,727
2022-09-21	0.605	0.605	0.585	0.590	0.321	268,821
2022-09-20	0.595	0.605	0.585	0.605	0.329	126,021
2022-09-19	0.620	0.620	0.605	0.605	0.329	36,057
2022-09-15	0.610	0.630	0.590	0.625	0.340	389,666
2022-09-14	0.610	0.615	0.600	0.605	0.329	642,958
2022-09-13	0.630	0.630	0.615	0.620	0.337	188,675
2022-09-12	0.645	0.645	0.620	0.625	0.340	462,137
2022-09-09	0.635	0.650	0.620	0.645	0.351	2,708,205
2022-09-08	0.620	0.635	0.605	0.635	0.345	1,278,062
2022-09-07	0.630	0.635	0.610	0.625	0.340	3,370,976
2022-09-06	0.555	0.630	0.550	0.630	0.343	5,608,477
2022-09-05	0.565	0.570	0.555	0.555	0.302	212,237
2022-09-02	0.565	0.570	0.565	0.565	0.307	42,840
2022-09-01	0.575	0.575	0.565	0.565	0.307	182,070
2022-08-30	0.565	0.570	0.560	0.570	0.310	1,281,096
2022-08-29	0.570	0.570	0.570	0.570	0.310	66,581
2022-08-26	0.580	0.580	0.565	0.570	0.310	1,817,132
2022-08-25	0.575	0.580	0.570	0.580	0.315	177,072
2022-08-24	0.570	0.575	0.565	0.575	0.313	380,205
2022-08-23	0.575	0.580	0.570	0.570	0.310	241,689
2022-08-22	0.580	0.580	0.575	0.580	0.315	776,654
2022-08-19	0.585	0.590	0.575	0.580	0.315	772,906
2022-08-18	0.580	0.585	0.575	0.580	0.315	650,812
2022-08-17	0.585	0.585	0.575	0.585	0.318	487,306
2022-08-16	0.585	0.590	0.575	0.590	0.321	180,107
2022-08-15	0.580	0.580	0.570	0.580	0.315	310,769
2022-08-12	0.595	0.595	0.585	0.585	0.318	216,521
2022-08-11	0.595	0.595	0.580	0.595	0.324	96,390
2022-08-10	0.595	0.595	0.585	0.595	0.324	97,997
2022-08-09	0.600	0.610	0.585	0.595	0.324	458,389
2022-08-08	0.605	0.610	0.595	0.610	0.332	35,343
2022-08-05	0.605	0.605	0.600	0.605	0.329	33,201
2022-08-04	0.600	0.600	0.600	0.600	0.326	40,163
2022-08-03	0.605	0.610	0.600	0.600	0.326	62,118
2022-08-02	0.625	0.625	0.605	0.610	0.332	84,788
2022-08-01	0.620	0.630	0.605	0.625	0.340	1,312,512
2022-07-29	0.600	0.630	0.600	0.620	0.337	937,483
2022-07-28	0.605	0.605	0.595	0.605	0.329	22,848
2022-07-27	0.585	0.610	0.585	0.610	0.332	183,677
2022-07-26	0.595	0.595	0.580	0.595	0.324	53,729
2022-07-25	0.595	0.595	0.585	0.595	0.324	347,897
2022-07-22	0.595	0.595	0.595	0.595	0.324	215,985
2022-07-21	0.580	0.605	0.580	0.600	0.326	378,063

← NewerPage 17 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.