Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.495	0.495	0.485	0.490	0.490	415,100
2026-05-04	0.500	0.505	0.490	0.495	0.495	2,497,000
2026-05-01	0.500	0.500	0.500	0.500	0.500	0
2026-04-30	0.495	0.500	0.495	0.500	0.500	10,000
2026-04-29	0.505	0.505	0.495	0.500	0.500	164,400
2026-04-28	0.490	0.505	0.490	0.500	0.500	812,700
2026-04-27	0.500	0.500	0.490	0.495	0.495	261,900
2026-04-24	0.500	0.500	0.495	0.495	0.495	250,800
2026-04-23	0.505	0.505	0.500	0.505	0.505	296,300
2026-04-22	0.500	0.500	0.495	0.500	0.500	27,800
2026-04-21	0.490	0.515	0.490	0.505	0.505	355,000
2026-04-20	0.495	0.505	0.485	0.485	0.485	762,100
2026-04-17	0.495	0.495	0.490	0.495	0.495	960,400
2026-04-16	0.500	0.500	0.490	0.490	0.490	542,600
2026-04-15	0.490	0.500	0.490	0.490	0.490	197,300
2026-04-14	0.500	0.500	0.490	0.490	0.490	1,469,500
2026-04-13	0.495	0.505	0.495	0.500	0.500	758,400
2026-04-10	0.505	0.510	0.490	0.500	0.500	525,600
2026-04-09	0.500	0.505	0.500	0.505	0.505	3,100
2026-04-08	0.500	0.510	0.500	0.500	0.500	1,138,800
2026-04-07	0.500	0.525	0.495	0.500	0.500	146,900
2026-04-06	0.495	0.505	0.495	0.505	0.505	87,700
2026-04-03	0.500	0.500	0.495	0.495	0.495	724,900
2026-04-02	0.500	0.505	0.500	0.500	0.500	667,800
2026-04-01	0.510	0.515	0.505	0.510	0.510	181,700
2026-03-31	0.505	0.520	0.495	0.510	0.510	1,383,500
2026-03-30	0.505	0.505	0.505	0.505	0.505	26,300
2026-03-27	0.515	0.515	0.505	0.515	0.515	90,900
2026-03-26	0.520	0.525	0.520	0.520	0.520	24,700
2026-03-25	0.515	0.550	0.515	0.520	0.520	678,000
2026-03-24	0.540	0.540	0.520	0.520	0.520	54,000
2026-03-20	0.550	0.550	0.550	0.550	0.550	0
2026-03-19	0.545	0.550	0.545	0.550	0.550	10,000
2026-03-18	0.550	0.550	0.550	0.550	0.550	0
2026-03-17	0.550	0.550	0.550	0.550	0.550	1,000
2026-03-16	0.520	0.530	0.520	0.520	0.520	143,900
2026-03-13	0.520	0.520	0.520	0.520	0.520	0
2026-03-12	0.515	0.520	0.515	0.520	0.520	145,800
2026-03-11	0.530	0.530	0.530	0.530	0.530	1,000
2026-03-10	0.520	0.530	0.515	0.515	0.509	18,800
2026-03-09	0.510	0.530	0.505	0.510	0.504	532,600
2026-03-05	0.550	0.550	0.510	0.525	0.519	252,300
2026-03-04	0.550	0.550	0.515	0.515	0.509	37,000
2026-03-03	0.515	0.540	0.515	0.520	0.514	705,000
2026-03-02	0.560	0.560	0.515	0.515	0.509	1,236,400
2026-02-27	0.540	0.560	0.535	0.560	0.554	477,500
2026-02-26	0.540	0.550	0.520	0.540	0.534	607,600
2026-02-25	0.550	0.565	0.540	0.550	0.544	148,700
2026-02-24	0.545	0.545	0.540	0.540	0.534	565,600
2026-02-23	0.550	0.555	0.540	0.545	0.539	193,300
2026-02-20	0.540	0.540	0.535	0.540	0.534	1,512,100
2026-02-19	0.555	0.560	0.520	0.560	0.554	63,100
2026-02-16	0.540	0.550	0.530	0.550	0.544	132,400
2026-02-13	0.520	0.535	0.520	0.535	0.529	80,100
2026-02-12	0.525	0.525	0.525	0.525	0.519	20,000
2026-02-11	0.530	0.530	0.505	0.530	0.524	205,100
2026-02-10	0.535	0.535	0.530	0.530	0.524	265,300
2026-02-09	0.530	0.545	0.530	0.545	0.539	247,100
2026-02-06	0.500	0.530	0.500	0.530	0.524	276,700
2026-02-05	0.500	0.505	0.490	0.500	0.494	802,800

← NewerPage 3 of 5 · 251 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.