Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.615	0.615	0.600	0.610	0.603	672,000
2025-11-03	0.615	0.615	0.605	0.605	0.598	142,000
2025-10-31	0.615	0.615	0.605	0.615	0.608	74,500
2025-10-30	0.600	0.615	0.600	0.615	0.608	693,900
2025-10-29	0.610	0.615	0.600	0.605	0.598	209,600
2025-10-28	0.615	0.620	0.600	0.615	0.608	456,500
2025-10-27	0.600	0.620	0.600	0.615	0.608	990,100
2025-10-24	0.595	0.600	0.585	0.600	0.593	271,900
2025-10-23	0.600	0.600	0.595	0.595	0.588	146,700
2025-10-22	0.595	0.600	0.590	0.600	0.593	198,200
2025-10-21	0.590	0.605	0.585	0.595	0.588	348,500
2025-10-17	0.595	0.595	0.585	0.590	0.583	824,000
2025-10-16	0.605	0.605	0.595	0.595	0.588	717,800
2025-10-15	0.610	0.610	0.600	0.605	0.598	500,100
2025-10-14	0.635	0.640	0.600	0.620	0.613	3,740,800
2025-10-13	0.605	0.635	0.605	0.635	0.628	3,339,400
2025-10-10	0.600	0.615	0.595	0.605	0.598	1,208,000
2025-10-09	0.595	0.615	0.590	0.600	0.593	607,400
2025-10-08	0.595	0.600	0.590	0.600	0.593	65,000
2025-10-07	0.610	0.615	0.590	0.600	0.593	484,000
2025-10-06	0.620	0.620	0.600	0.610	0.603	836,600
2025-10-03	0.610	0.635	0.605	0.620	0.613	1,191,300
2025-10-02	0.610	0.625	0.605	0.615	0.608	746,200
2025-10-01	0.615	0.625	0.610	0.610	0.603	637,800
2025-09-30	0.620	0.620	0.610	0.615	0.608	190,000
2025-09-29	0.610	0.630	0.605	0.615	0.608	1,374,200
2025-09-26	0.605	0.615	0.605	0.610	0.603	806,800
2025-09-25	0.620	0.620	0.605	0.605	0.598	1,106,400
2025-09-24	0.605	0.620	0.605	0.620	0.613	770,800
2025-09-23	0.600	0.610	0.600	0.605	0.598	1,664,200
2025-09-22	0.590	0.615	0.590	0.600	0.593	2,207,400
2025-09-19	0.600	0.600	0.585	0.590	0.583	178,400
2025-09-18	0.580	0.600	0.580	0.600	0.593	568,500
2025-09-17	0.585	0.590	0.575	0.590	0.583	386,400
2025-09-12	0.585	0.590	0.580	0.590	0.583	179,500
2025-09-11	0.595	0.595	0.585	0.585	0.578	445,700
2025-09-10	0.595	0.600	0.575	0.600	0.593	1,530,800
2025-09-09	0.585	0.600	0.580	0.600	0.593	1,242,500
2025-09-08	0.595	0.595	0.585	0.590	0.583	463,600
2025-09-04	0.585	0.595	0.580	0.595	0.588	554,800
2025-09-03	0.580	0.590	0.575	0.585	0.578	950,400
2025-09-02	0.595	0.595	0.575	0.580	0.573	976,900
2025-08-29	0.585	0.595	0.575	0.595	0.588	784,700
2025-08-28	0.570	0.585	0.560	0.585	0.578	1,305,900
2025-08-27	0.550	0.580	0.550	0.570	0.563	1,107,000
2025-08-26	0.550	0.560	0.545	0.550	0.544	291,200
2025-08-25	0.550	0.560	0.545	0.560	0.554	184,700
2025-08-22	0.560	0.560	0.545	0.560	0.554	637,700
2025-08-21	0.540	0.560	0.540	0.560	0.554	1,808,700
2025-08-20	0.540	0.545	0.530	0.540	0.534	188,500
2025-08-19	0.535	0.545	0.535	0.540	0.534	366,100
2025-08-18	0.540	0.545	0.535	0.540	0.534	344,700
2025-08-15	0.535	0.540	0.530	0.540	0.534	897,400
2025-08-14	0.525	0.530	0.525	0.530	0.524	1,069,400
2025-08-13	0.530	0.535	0.525	0.525	0.519	236,200
2025-08-12	0.525	0.535	0.520	0.535	0.529	250,300
2025-08-11	0.535	0.540	0.525	0.525	0.519	478,400
2025-08-08	0.505	0.540	0.500	0.530	0.524	5,922,600
2025-08-07	0.500	0.500	0.495	0.500	0.494	2,385,700
2025-08-06	0.500	0.500	0.495	0.500	0.494	1,250,200

← NewerPage 5 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.