Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	0.705	0.720	0.690	0.705	0.377	2,739,086
2022-04-15	0.700	0.720	0.690	0.700	0.375	3,729,762
2022-04-14	0.705	0.710	0.680	0.695	0.372	2,435,992
2022-04-13	0.700	0.725	0.700	0.705	0.377	7,140,008
2022-04-12	0.665	0.705	0.665	0.700	0.375	3,500,568
2022-04-11	0.680	0.690	0.665	0.675	0.361	2,537,737
2022-04-08	0.680	0.685	0.675	0.680	0.364	846,805
2022-04-07	0.680	0.680	0.670	0.680	0.364	891,252
2022-04-06	0.660	0.685	0.655	0.680	0.364	2,253,208
2022-04-05	0.660	0.670	0.650	0.655	0.350	693,116
2022-04-04	0.655	0.670	0.650	0.660	0.353	1,163,821
2022-04-01	0.665	0.665	0.660	0.660	0.353	85,680
2022-03-31	0.660	0.670	0.650	0.670	0.359	325,406
2022-03-30	0.675	0.675	0.665	0.670	0.359	150,297
2022-03-29	0.675	0.675	0.660	0.675	0.361	709,538
2022-03-28	0.675	0.680	0.670	0.680	0.364	416,976
2022-03-25	0.675	0.685	0.670	0.675	0.361	707,932
2022-03-24	0.685	0.685	0.670	0.675	0.361	1,147,221
2022-03-23	0.670	0.690	0.660	0.680	0.364	1,364,813
2022-03-22	0.660	0.670	0.660	0.670	0.359	2,135,041
2022-03-21	0.630	0.680	0.630	0.670	0.359	2,509,891
2022-03-18	0.635	0.635	0.630	0.630	0.337	51,765
2022-03-17	0.615	0.645	0.615	0.635	0.340	3,386,327
2022-03-16	0.625	0.650	0.605	0.615	0.329	4,057,488
2022-03-15	0.635	0.650	0.615	0.625	0.334	1,097,598
2022-03-14	0.650	0.655	0.635	0.640	0.342	448,214
2022-03-11	0.645	0.670	0.640	0.655	0.350	555,850
2022-03-10	0.670	0.670	0.650	0.650	0.348	1,971,892
2022-03-09	0.650	0.670	0.645	0.660	0.353	5,056,732
2022-03-08	0.670	0.675	0.640	0.650	0.348	7,809,741
2022-03-07	0.695	0.705	0.665	0.670	0.359	11,541,288
2022-03-04	0.680	0.695	0.675	0.690	0.369	3,435,237
2022-03-03	0.655	0.675	0.650	0.675	0.361	921,954
2022-03-02	0.660	0.665	0.645	0.655	0.350	859,122
2022-03-01	0.685	0.685	0.660	0.665	0.356	369,138
2022-02-28	0.675	0.690	0.665	0.670	0.359	2,346,921
2022-02-25	0.695	0.695	0.670	0.670	0.359	1,779,826
2022-02-24	0.700	0.700	0.640	0.660	0.353	1,899,956
2022-02-23	0.700	0.710	0.680	0.695	0.372	1,981,531
2022-02-22	0.670	0.705	0.670	0.700	0.375	3,829,722
2022-02-21	0.685	0.685	0.665	0.665	0.356	952,299
2022-02-18	0.665	0.690	0.660	0.685	0.367	3,599,814
2022-02-17	0.655	0.675	0.650	0.665	0.356	1,897,814
2022-02-16	0.630	0.665	0.625	0.655	0.350	1,942,082
2022-02-15	0.625	0.630	0.615	0.630	0.337	532,645
2022-02-14	0.635	0.640	0.625	0.630	0.337	522,649
2022-02-11	0.640	0.640	0.630	0.640	0.342	483,914
2022-02-10	0.650	0.650	0.630	0.640	0.342	141,908
2022-02-09	0.650	0.660	0.640	0.655	0.350	432,685
2022-02-08	0.635	0.655	0.635	0.655	0.350	1,889,960
2022-02-07	0.630	0.645	0.625	0.635	0.340	1,286,808
2022-02-04	0.615	0.635	0.615	0.630	0.337	1,372,667
2022-02-03	0.615	0.620	0.605	0.615	0.329	439,646
2022-01-31	0.610	0.610	0.610	0.610	0.326	88,358
2022-01-28	0.600	0.610	0.600	0.610	0.326	120,845
2022-01-27	0.600	0.605	0.595	0.605	0.324	1,050,117
2022-01-26	0.600	0.615	0.600	0.600	0.321	1,242,540
2022-01-25	0.600	0.600	0.590	0.595	0.318	453,569
2022-01-24	0.615	0.615	0.605	0.605	0.324	308,805
2022-01-21	0.605	0.615	0.600	0.615	0.329	604,759

← NewerPage 19 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.