Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.595	0.595	0.560	0.560	0.547	19,000
2025-01-28	0.555	0.590	0.555	0.580	0.567	162,500
2025-01-27	0.565	0.570	0.545	0.560	0.547	287,700
2025-01-24	0.565	0.575	0.565	0.565	0.552	222,800
2025-01-23	0.565	0.580	0.565	0.565	0.552	600,800
2025-01-22	0.600	0.600	0.560	0.565	0.552	1,862,700
2025-01-21	0.595	0.605	0.595	0.605	0.591	17,000
2025-01-20	0.595	0.600	0.595	0.600	0.586	57,800
2025-01-17	0.595	0.600	0.595	0.600	0.586	234,100
2025-01-16	0.605	0.605	0.595	0.595	0.582	372,900
2025-01-15	0.605	0.605	0.600	0.600	0.586	158,100
2025-01-14	0.615	0.615	0.605	0.605	0.591	482,000
2025-01-13	0.605	0.620	0.605	0.610	0.596	762,400
2025-01-10	0.610	0.615	0.610	0.610	0.596	217,900
2025-01-09	0.615	0.620	0.605	0.615	0.601	1,177,600
2025-01-08	0.620	0.625	0.610	0.620	0.606	2,697,000
2025-01-07	0.630	0.630	0.615	0.620	0.606	214,100
2025-01-06	0.615	0.630	0.615	0.630	0.616	371,200
2025-01-03	0.625	0.630	0.615	0.615	0.601	2,298,600
2025-01-02	0.615	0.620	0.615	0.615	0.601	16,900
2024-12-31	0.630	0.630	0.620	0.620	0.606	236,200
2024-12-30	0.625	0.630	0.625	0.630	0.616	226,400
2024-12-27	0.620	0.625	0.610	0.625	0.611	874,400
2024-12-26	0.645	0.645	0.620	0.620	0.606	1,300,700
2024-12-24	0.635	0.645	0.630	0.645	0.630	448,800
2024-12-23	0.630	0.645	0.630	0.635	0.621	556,000
2024-12-20	0.630	0.640	0.630	0.635	0.621	223,500
2024-12-19	0.635	0.640	0.630	0.630	0.616	126,900
2024-12-18	0.650	0.650	0.635	0.640	0.626	337,700
2024-12-17	0.645	0.655	0.640	0.640	0.626	590,200
2024-12-16	0.625	0.660	0.620	0.645	0.630	1,805,100
2024-12-13	0.625	0.630	0.615	0.630	0.616	450,200
2024-12-12	0.630	0.635	0.615	0.630	0.616	238,600
2024-12-11	0.640	0.640	0.615	0.625	0.611	120,000
2024-12-10	0.630	0.640	0.620	0.640	0.626	1,068,500
2024-12-09	0.620	0.630	0.615	0.630	0.616	608,700
2024-12-06	0.625	0.625	0.615	0.620	0.606	158,100
2024-12-05	0.610	0.625	0.600	0.625	0.611	391,000
2024-12-04	0.585	0.620	0.585	0.615	0.601	1,306,400
2024-12-03	0.605	0.605	0.580	0.585	0.572	142,300
2024-12-02	0.570	0.605	0.570	0.605	0.591	617,600
2024-11-29	0.580	0.580	0.570	0.570	0.557	118,300
2024-11-28	0.590	0.590	0.580	0.580	0.567	49,900
2024-11-27	0.570	0.595	0.565	0.595	0.582	266,000
2024-11-26	0.565	0.575	0.560	0.575	0.562	211,200
2024-11-25	0.565	0.565	0.560	0.565	0.552	105,200
2024-11-22	0.565	0.570	0.560	0.565	0.552	262,300
2024-11-21	0.580	0.580	0.565	0.565	0.552	1,530,300
2024-11-20	0.585	0.590	0.580	0.585	0.572	277,400
2024-11-19	0.600	0.600	0.585	0.585	0.572	378,300
2024-11-18	0.595	0.605	0.590	0.600	0.586	290,000
2024-11-15	0.595	0.600	0.595	0.595	0.582	99,900
2024-11-14	0.595	0.600	0.595	0.600	0.586	266,900
2024-11-13	0.600	0.600	0.590	0.600	0.586	228,900
2024-11-12	0.600	0.605	0.595	0.600	0.586	105,200
2024-11-11	0.600	0.610	0.595	0.605	0.591	116,000
2024-11-08	0.610	0.610	0.595	0.600	0.586	1,553,900
2024-11-07	0.610	0.615	0.610	0.610	0.596	42,700
2024-11-06	0.605	0.620	0.605	0.610	0.596	181,500
2024-11-05	0.620	0.620	0.605	0.605	0.591	193,300

← NewerPage 8 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.