Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.445	0.445	0.435	0.435	0.435	681,300
2026-07-27	0.445	0.445	0.440	0.440	0.440	338,800
2026-07-24	0.460	0.460	0.445	0.450	0.450	130,100
2026-07-23	0.450	0.465	0.450	0.460	0.460	1,785,000
2026-07-22	0.450	0.450	0.445	0.445	0.445	41,800
2026-07-21	0.450	0.460	0.440	0.460	0.460	629,200
2026-07-20	0.450	0.465	0.450	0.455	0.455	755,900
2026-07-17	0.450	0.450	0.440	0.450	0.450	266,500
2026-07-16	0.445	0.450	0.440	0.450	0.450	770,000
2026-07-15	0.430	0.450	0.430	0.445	0.445	928,000
2026-07-14	0.440	0.450	0.440	0.440	0.440	523,500
2026-07-13	0.440	0.455	0.435	0.440	0.440	2,131,300
2026-07-10	0.455	0.455	0.440	0.440	0.440	1,059,400
2026-07-09	0.460	0.460	0.445	0.455	0.455	2,065,200
2026-07-08	0.455	0.470	0.450	0.460	0.460	3,563,500
2026-07-07	0.435	0.455	0.425	0.450	0.450	1,233,300
2026-07-06	0.420	0.435	0.420	0.435	0.435	1,127,400
2026-07-03	0.420	0.425	0.415	0.420	0.420	60,500
2026-07-02	0.415	0.425	0.410	0.425	0.425	2,326,500
2026-07-01	0.410	0.425	0.410	0.420	0.420	1,044,100
2026-06-30	0.415	0.425	0.410	0.410	0.410	788,700
2026-06-29	0.405	0.415	0.405	0.415	0.415	251,200
2026-06-26	0.405	0.410	0.390	0.405	0.405	8,268,100
2026-06-25	0.415	0.415	0.405	0.405	0.405	316,100
2026-06-24	0.415	0.425	0.410	0.410	0.410	1,390,600
2026-06-23	0.415	0.420	0.415	0.415	0.415	429,700
2026-06-22	0.425	0.425	0.415	0.415	0.415	119,500
2026-06-19	0.420	0.425	0.420	0.420	0.420	110,200
2026-06-18	0.425	0.435	0.415	0.420	0.420	1,318,300
2026-06-17	0.430	0.430	0.430	0.430	0.430	0
2026-06-16	0.420	0.430	0.415	0.430	0.430	206,300
2026-06-15	0.420	0.420	0.415	0.420	0.420	956,800
2026-06-12	0.425	0.430	0.420	0.420	0.420	333,600
2026-06-11	0.425	0.430	0.420	0.425	0.425	1,153,700
2026-06-10	0.435	0.435	0.430	0.435	0.435	182,200
2026-06-09	0.445	0.445	0.435	0.435	0.435	60,600
2026-06-08	0.440	0.445	0.440	0.445	0.445	25,900
2026-06-05	0.440	0.445	0.440	0.440	0.440	355,500
2026-06-04	0.450	0.450	0.440	0.445	0.445	565,600
2026-06-03	0.460	0.460	0.445	0.450	0.450	1,096,600
2026-06-02	0.460	0.460	0.460	0.460	0.460	0
2026-06-01	0.460	0.460	0.460	0.460	0.460	0
2026-05-29	0.470	0.470	0.450	0.460	0.460	125,000
2026-05-28	0.460	0.465	0.450	0.460	0.460	2,439,700
2026-05-27	0.460	0.460	0.460	0.460	0.460	0
2026-05-26	0.460	0.460	0.455	0.460	0.460	8,200
2026-05-25	0.460	0.460	0.455	0.460	0.460	145,400
2026-05-22	0.460	0.470	0.460	0.465	0.465	2,433,000
2026-05-21	0.470	0.470	0.455	0.460	0.460	941,100
2026-05-20	0.470	0.470	0.465	0.470	0.470	155,500
2026-05-19	0.475	0.480	0.470	0.475	0.475	2,555,400
2026-05-18	0.480	0.485	0.475	0.480	0.480	117,500
2026-05-15	0.475	0.495	0.475	0.490	0.490	754,100
2026-05-14	0.480	0.485	0.475	0.480	0.480	537,700
2026-05-13	0.480	0.480	0.475	0.480	0.480	610,200
2026-05-12	0.480	0.480	0.475	0.480	0.480	109,800
2026-05-11	0.470	0.480	0.470	0.480	0.480	439,000
2026-05-08	0.485	0.485	0.470	0.470	0.470	1,061,700
2026-05-07	0.490	0.490	0.485	0.485	0.485	73,500
2026-05-06	0.485	0.490	0.485	0.490	0.490	710,800

← NewerPage 2 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.