Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.540	0.570	0.535	0.545	0.539	499,200
2025-05-02	0.550	0.560	0.540	0.550	0.544	132,500
2025-04-30	0.540	0.555	0.535	0.540	0.534	112,800
2025-04-29	0.545	0.550	0.540	0.540	0.534	110,200
2025-04-28	0.555	0.555	0.535	0.535	0.529	95,800
2025-04-25	0.540	0.565	0.540	0.560	0.554	90,100
2025-04-23	0.565	0.565	0.540	0.555	0.549	186,500
2025-04-22	0.530	0.560	0.530	0.555	0.549	67,200
2025-04-21	0.555	0.565	0.535	0.535	0.529	21,700
2025-04-18	0.540	0.560	0.535	0.555	0.549	180,300
2025-04-17	0.535	0.550	0.520	0.550	0.544	274,600
2025-04-16	0.540	0.550	0.535	0.540	0.534	136,100
2025-04-15	0.525	0.540	0.520	0.535	0.529	238,200
2025-04-14	0.490	0.535	0.490	0.525	0.519	398,000
2025-04-11	0.495	0.505	0.485	0.485	0.479	139,800
2025-04-10	0.490	0.500	0.470	0.495	0.489	191,100
2025-04-09	0.480	0.500	0.460	0.485	0.479	1,913,800
2025-04-08	0.480	0.490	0.470	0.480	0.474	1,018,500
2025-04-07	0.505	0.505	0.440	0.470	0.465	1,062,800
2025-04-04	0.510	0.535	0.500	0.520	0.514	1,077,300
2025-04-03	0.505	0.540	0.500	0.510	0.504	782,400
2025-04-02	0.490	0.550	0.490	0.505	0.499	964,600
2025-03-28	0.465	0.490	0.460	0.490	0.484	2,224,600
2025-03-27	0.460	0.475	0.455	0.465	0.460	1,857,900
2025-03-26	0.470	0.490	0.460	0.490	0.484	126,400
2025-03-25	0.490	0.490	0.465	0.465	0.460	29,400
2025-03-24	0.490	0.490	0.490	0.490	0.484	600
2025-03-21	0.490	0.490	0.490	0.490	0.484	2,700
2025-03-20	0.480	0.490	0.460	0.460	0.455	250,600
2025-03-19	0.480	0.480	0.470	0.470	0.465	12,000
2025-03-17	0.470	0.480	0.465	0.480	0.474	89,400
2025-03-14	0.450	0.460	0.445	0.460	0.455	227,900
2025-03-13	0.470	0.480	0.440	0.450	0.440	992,100
2025-03-12	0.470	0.475	0.455	0.465	0.455	881,300
2025-03-11	0.460	0.480	0.450	0.470	0.459	753,700
2025-03-10	0.470	0.475	0.465	0.470	0.459	1,301,900
2025-03-07	0.475	0.490	0.465	0.485	0.474	537,200
2025-03-06	0.455	0.475	0.435	0.475	0.464	918,700
2025-03-05	0.475	0.495	0.430	0.435	0.425	1,120,500
2025-03-04	0.490	0.490	0.470	0.475	0.464	498,800
2025-03-03	0.495	0.505	0.480	0.500	0.489	432,800
2025-02-28	0.505	0.505	0.480	0.495	0.484	1,903,700
2025-02-27	0.525	0.525	0.505	0.510	0.499	123,500
2025-02-26	0.525	0.525	0.505	0.515	0.503	2,081,100
2025-02-25	0.545	0.545	0.525	0.525	0.513	702,000
2025-02-24	0.550	0.550	0.535	0.550	0.538	264,900
2025-02-21	0.530	0.555	0.525	0.555	0.542	1,075,300
2025-02-20	0.535	0.540	0.530	0.540	0.528	111,200
2025-02-19	0.530	0.550	0.525	0.550	0.538	370,600
2025-02-18	0.525	0.540	0.525	0.540	0.528	558,600
2025-02-17	0.535	0.535	0.520	0.525	0.513	452,500
2025-02-14	0.540	0.540	0.530	0.535	0.523	445,500
2025-02-13	0.545	0.545	0.530	0.540	0.528	326,900
2025-02-12	0.550	0.555	0.530	0.550	0.538	1,512,700
2025-02-10	0.550	0.565	0.550	0.555	0.542	390,200
2025-02-07	0.570	0.580	0.545	0.555	0.542	2,450,700
2025-02-06	0.575	0.585	0.565	0.570	0.557	633,600
2025-02-05	0.595	0.595	0.575	0.575	0.562	394,100
2025-02-04	0.600	0.600	0.600	0.600	0.586	10,000
2025-02-03	0.580	0.600	0.580	0.595	0.582	349,400

← NewerPage 7 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.