Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.490	0.495	0.490	0.490	0.484	310,300
2026-02-03	0.495	0.515	0.490	0.505	0.499	176,400
2026-01-30	0.495	0.505	0.490	0.490	0.484	268,700
2026-01-29	0.500	0.500	0.490	0.495	0.489	1,077,400
2026-01-28	0.515	0.515	0.500	0.505	0.499	174,200
2026-01-27	0.520	0.535	0.510	0.515	0.509	696,400
2026-01-26	0.535	0.545	0.520	0.520	0.514	253,200
2026-01-23	0.535	0.545	0.530	0.540	0.534	159,600
2026-01-22	0.530	0.535	0.515	0.530	0.524	175,800
2026-01-21	0.525	0.540	0.525	0.530	0.524	139,700
2026-01-20	0.530	0.535	0.520	0.520	0.514	648,600
2026-01-19	0.550	0.550	0.530	0.530	0.524	308,900
2026-01-16	0.540	0.550	0.540	0.545	0.539	69,200
2026-01-15	0.545	0.550	0.540	0.550	0.544	56,100
2026-01-14	0.545	0.555	0.545	0.545	0.539	141,600
2026-01-13	0.545	0.550	0.545	0.545	0.539	98,800
2026-01-12	0.555	0.555	0.550	0.550	0.544	172,800
2026-01-09	0.575	0.575	0.555	0.555	0.549	179,700
2026-01-07	0.550	0.575	0.550	0.575	0.568	16,000
2026-01-06	0.575	0.575	0.565	0.565	0.558	337,700
2026-01-05	0.565	0.590	0.565	0.575	0.568	886,100
2026-01-02	0.565	0.570	0.565	0.565	0.558	135,600
2025-12-31	0.570	0.570	0.570	0.570	0.563	100
2025-12-30	0.560	0.565	0.555	0.555	0.549	199,000
2025-12-29	0.555	0.560	0.555	0.560	0.554	19,600
2025-12-24	0.555	0.560	0.550	0.560	0.554	118,400
2025-12-23	0.560	0.560	0.560	0.560	0.554	2,900
2025-12-19	0.560	0.560	0.545	0.560	0.554	24,400
2025-12-18	0.555	0.555	0.545	0.555	0.549	3,392,200
2025-12-17	0.535	0.555	0.535	0.555	0.549	159,700
2025-12-16	0.550	0.550	0.540	0.540	0.534	1,022,100
2025-12-15	0.545	0.545	0.545	0.545	0.539	14,900
2025-12-12	0.535	0.545	0.535	0.545	0.539	69,000
2025-12-11	0.550	0.550	0.540	0.545	0.539	43,200
2025-12-10	0.530	0.550	0.525	0.545	0.539	448,200
2025-12-09	0.530	0.545	0.525	0.540	0.534	121,700
2025-12-08	0.545	0.545	0.530	0.535	0.529	474,300
2025-12-05	0.555	0.565	0.545	0.545	0.539	951,000
2025-12-04	0.565	0.570	0.550	0.560	0.554	377,900
2025-12-03	0.580	0.580	0.565	0.570	0.563	205,300
2025-12-02	0.565	0.590	0.565	0.580	0.573	2,512,900
2025-12-01	0.570	0.575	0.565	0.570	0.563	226,200
2025-11-28	0.585	0.590	0.570	0.580	0.573	519,700
2025-11-27	0.585	0.585	0.580	0.585	0.578	99,700
2025-11-26	0.585	0.600	0.580	0.590	0.583	344,400
2025-11-25	0.590	0.590	0.580	0.580	0.573	126,000
2025-11-24	0.580	0.600	0.580	0.585	0.578	658,200
2025-11-21	0.580	0.590	0.580	0.590	0.583	56,100
2025-11-20	0.585	0.585	0.585	0.585	0.578	41,300
2025-11-19	0.585	0.590	0.585	0.585	0.578	45,000
2025-11-18	0.590	0.590	0.585	0.585	0.578	56,700
2025-11-17	0.590	0.595	0.585	0.595	0.588	244,600
2025-11-14	0.580	0.590	0.580	0.590	0.583	282,900
2025-11-13	0.585	0.585	0.585	0.585	0.578	108,100
2025-11-12	0.595	0.595	0.585	0.590	0.583	181,800
2025-11-11	0.600	0.605	0.585	0.595	0.588	1,754,600
2025-11-10	0.590	0.605	0.590	0.605	0.598	1,127,300
2025-11-07	0.590	0.610	0.590	0.605	0.598	262,900
2025-11-06	0.605	0.605	0.590	0.595	0.588	364,400
2025-11-05	0.610	0.610	0.595	0.595	0.588	264,800

← NewerPage 4 of 21 · 1,206 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.