Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.600	0.615	0.600	0.605	0.324	873,759
2022-01-19	0.605	0.605	0.590	0.600	0.321	1,008,348
2022-01-17	0.605	0.605	0.595	0.600	0.321	759,518
2022-01-14	0.615	0.615	0.600	0.610	0.326	435,184
2022-01-13	0.615	0.630	0.610	0.615	0.329	371,994
2022-01-12	0.610	0.630	0.595	0.630	0.337	1,274,670
2022-01-11	0.610	0.610	0.595	0.595	0.318	1,067,788
2022-01-10	0.610	0.615	0.605	0.605	0.324	678,836
2022-01-07	0.600	0.605	0.595	0.600	0.321	399,126
2022-01-06	0.600	0.600	0.595	0.595	0.318	216,521
2022-01-05	0.595	0.615	0.595	0.600	0.321	659,915
2022-01-04	0.590	0.600	0.585	0.600	0.321	214,200
2022-01-03	0.595	0.595	0.585	0.585	0.313	18,207
2021-12-31	0.595	0.595	0.580	0.585	0.313	559,241
2021-12-30	0.595	0.595	0.590	0.590	0.316	171,182
2021-12-29	0.600	0.600	0.595	0.595	0.318	179,571
2021-12-28	0.590	0.595	0.585	0.595	0.318	107,100
2021-12-27	0.590	0.590	0.585	0.585	0.313	65,510
2021-12-24	0.595	0.620	0.585	0.585	0.313	335,223
2021-12-23	0.580	0.595	0.580	0.585	0.313	209,738
2021-12-22	0.580	0.585	0.580	0.580	0.310	76,041
2021-12-21	0.580	0.580	0.580	0.580	0.310	70,686
2021-12-20	0.585	0.600	0.575	0.575	0.308	278,817
2021-12-17	0.590	0.590	0.585	0.590	0.316	683,299
2021-12-16	0.580	0.590	0.580	0.590	0.316	128,342
2021-12-15	0.580	0.580	0.575	0.580	0.310	547,460
2021-12-14	0.575	0.595	0.575	0.575	0.308	419,297
2021-12-13	0.575	0.580	0.575	0.575	0.308	249,008
2021-12-10	0.580	0.590	0.575	0.585	0.313	149,048
2021-12-09	0.580	0.600	0.575	0.580	0.310	1,903,883
2021-12-08	0.580	0.600	0.575	0.590	0.316	571,201
2021-12-07	0.580	0.585	0.570	0.585	0.313	123,879
2021-12-06	0.595	0.600	0.560	0.570	0.305	943,731
2021-12-02	0.585	0.610	0.580	0.585	0.313	234,906
2021-12-01	0.590	0.590	0.580	0.580	0.310	401,625
2021-11-30	0.595	0.615	0.585	0.590	0.316	1,798,925
2021-11-29	0.585	0.600	0.555	0.595	0.318	902,497
2021-11-26	0.620	0.620	0.585	0.585	0.313	2,815,662
2021-11-25	0.605	0.615	0.605	0.610	0.326	722,747
2021-11-24	0.605	0.605	0.605	0.605	0.324	182,606
2021-11-23	0.610	0.610	0.605	0.605	0.324	185,283
2021-11-22	0.600	0.610	0.600	0.605	0.324	391,629
2021-11-19	0.605	0.620	0.605	0.610	0.326	82,467
2021-11-18	0.610	0.610	0.600	0.605	0.324	1,320,545
2021-11-17	0.620	0.620	0.600	0.615	0.329	952,834
2021-11-16	0.625	0.625	0.620	0.620	0.332	108,350
2021-11-15	0.625	0.625	0.620	0.625	0.334	453,212
2021-11-12	0.620	0.625	0.620	0.625	0.334	404,303
2021-11-11	0.615	0.620	0.615	0.615	0.329	1,170,069
2021-11-10	0.620	0.620	0.615	0.615	0.329	2,064,355
2021-11-09	0.620	0.625	0.615	0.620	0.332	2,061,856
2021-11-08	0.635	0.645	0.620	0.620	0.332	4,657,784
2021-11-05	0.630	0.650	0.620	0.640	0.342	10,513,305
2021-11-03	0.625	0.630	0.620	0.620	0.332	60,869
2021-11-02	0.625	0.630	0.625	0.625	0.334	1,191,846
2021-11-01	0.625	0.635	0.625	0.625	0.334	1,006,920
2021-10-29	0.630	0.640	0.625	0.640	0.342	1,174,531
2021-10-28	0.630	0.645	0.630	0.635	0.340	176,180
2021-10-27	0.635	0.640	0.635	0.635	0.340	926,238
2021-10-26	0.640	0.650	0.640	0.640	0.342	126,735

← NewerPage 20 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.