Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.580	0.595	0.580	0.585	0.318	270,606
2022-07-19	0.580	0.580	0.575	0.580	0.315	18,207
2022-07-18	0.570	0.580	0.570	0.570	0.310	42,126
2022-07-15	0.600	0.600	0.565	0.565	0.307	51,230
2022-07-14	0.580	0.580	0.570	0.570	0.310	363,962
2022-07-13	0.600	0.600	0.565	0.580	0.315	843,592
2022-07-12	0.585	0.595	0.580	0.580	0.315	34,986
2022-07-08	0.590	0.600	0.580	0.590	0.321	98,354
2022-07-07	0.580	0.580	0.580	0.580	0.315	10,175
2022-07-06	0.590	0.590	0.570	0.580	0.315	820,744
2022-07-05	0.585	0.610	0.585	0.610	0.332	153,510
2022-07-04	0.595	0.595	0.585	0.590	0.321	81,575
2022-07-01	0.595	0.600	0.590	0.590	0.321	1,108,129
2022-06-30	0.615	0.615	0.595	0.610	0.332	164,934
2022-06-29	0.600	0.600	0.595	0.595	0.324	330,404
2022-06-28	0.600	0.610	0.595	0.605	0.329	159,044
2022-06-27	0.590	0.620	0.590	0.620	0.337	89,429
2022-06-24	0.595	0.595	0.585	0.590	0.321	311,304
2022-06-23	0.595	0.600	0.585	0.600	0.326	476,239
2022-06-22	0.600	0.605	0.590	0.600	0.326	1,316,439
2022-06-21	0.610	0.610	0.605	0.610	0.332	732,743
2022-06-20	0.610	0.615	0.605	0.605	0.329	743,096
2022-06-17	0.610	0.625	0.600	0.625	0.340	273,641
2022-06-16	0.620	0.630	0.615	0.630	0.343	234,906
2022-06-15	0.605	0.620	0.605	0.620	0.337	423,581
2022-06-14	0.585	0.615	0.585	0.605	0.329	247,044
2022-06-13	0.645	0.645	0.625	0.625	0.334	1,476,554
2022-06-10	0.650	0.650	0.640	0.645	0.345	587,980
2022-06-09	0.655	0.660	0.645	0.645	0.345	435,005
2022-06-08	0.655	0.660	0.655	0.655	0.350	437,504
2022-06-07	0.655	0.660	0.650	0.655	0.350	831,275
2022-06-03	0.650	0.655	0.645	0.655	0.350	1,028,697
2022-06-02	0.640	0.645	0.640	0.640	0.342	484,093
2022-06-01	0.645	0.645	0.635	0.640	0.342	1,075,999
2022-05-31	0.640	0.650	0.635	0.650	0.348	1,194,880
2022-05-30	0.660	0.665	0.645	0.650	0.348	1,310,013
2022-05-27	0.660	0.685	0.660	0.675	0.361	1,008,883
2022-05-26	0.660	0.670	0.650	0.670	0.359	1,164,357
2022-05-25	0.660	0.670	0.655	0.670	0.359	769,514
2022-05-24	0.670	0.670	0.660	0.670	0.359	712,930
2022-05-23	0.685	0.685	0.670	0.675	0.361	1,002,279
2022-05-20	0.685	0.685	0.680	0.685	0.367	529,967
2022-05-19	0.685	0.695	0.680	0.685	0.367	763,267
2022-05-18	0.690	0.700	0.680	0.700	0.375	677,230
2022-05-17	0.690	0.695	0.680	0.690	0.369	1,345,713
2022-05-13	0.665	0.685	0.665	0.685	0.367	737,027
2022-05-12	0.685	0.695	0.650	0.660	0.353	3,198,902
2022-05-11	0.700	0.710	0.690	0.690	0.369	2,412,966
2022-05-10	0.710	0.710	0.695	0.700	0.375	1,130,263
2022-05-09	0.720	0.720	0.700	0.715	0.383	1,614,534
2022-05-06	0.710	0.720	0.705	0.715	0.383	1,062,076
2022-05-05	0.725	0.730	0.720	0.725	0.388	1,940,654
2022-04-29	0.735	0.735	0.715	0.725	0.388	1,349,283
2022-04-28	0.725	0.740	0.720	0.725	0.388	2,581,113
2022-04-27	0.705	0.720	0.690	0.720	0.385	2,440,990
2022-04-26	0.710	0.720	0.705	0.710	0.380	2,815,305
2022-04-25	0.735	0.735	0.705	0.705	0.377	4,469,288
2022-04-22	0.730	0.745	0.720	0.740	0.396	2,694,461
2022-04-21	0.750	0.770	0.725	0.735	0.393	9,931,930
2022-04-20	0.715	0.755	0.710	0.750	0.401	15,375,116

← NewerPage 18 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.