Engtex Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.610	0.620	0.605	0.620	0.606	229,800
2024-11-01	0.615	0.615	0.605	0.605	0.591	298,400
2024-10-30	0.620	0.620	0.610	0.610	0.596	169,800
2024-10-29	0.610	0.620	0.600	0.620	0.606	325,100
2024-10-28	0.620	0.620	0.610	0.610	0.596	263,400
2024-10-25	0.630	0.630	0.615	0.620	0.606	297,300
2024-10-24	0.615	0.630	0.610	0.630	0.616	309,000
2024-10-23	0.620	0.620	0.615	0.615	0.601	120,200
2024-10-22	0.625	0.625	0.620	0.620	0.606	855,500
2024-10-21	0.625	0.635	0.620	0.635	0.621	672,000
2024-10-18	0.630	0.635	0.630	0.630	0.616	433,500
2024-10-17	0.625	0.635	0.615	0.625	0.611	217,700
2024-10-16	0.635	0.635	0.620	0.620	0.606	6,874,800
2024-10-15	0.650	0.650	0.635	0.635	0.621	604,700
2024-10-14	0.640	0.655	0.640	0.655	0.640	47,600
2024-10-11	0.645	0.655	0.645	0.650	0.635	311,700
2024-10-10	0.655	0.655	0.645	0.645	0.630	471,900
2024-10-09	0.645	0.660	0.640	0.660	0.645	1,913,300
2024-10-08	0.635	0.655	0.625	0.645	0.630	299,200
2024-10-07	0.615	0.640	0.615	0.630	0.616	7,777,500
2024-10-04	0.665	0.665	0.620	0.620	0.606	6,336,500
2024-10-03	0.660	0.660	0.655	0.660	0.645	664,400
2024-10-02	0.660	0.670	0.655	0.660	0.645	197,600
2024-10-01	0.660	0.670	0.650	0.670	0.655	4,157,000
2024-09-30	0.665	0.665	0.650	0.655	0.640	574,900
2024-09-27	0.655	0.665	0.655	0.665	0.650	347,900
2024-09-26	0.660	0.660	0.650	0.655	0.640	1,687,000
2024-09-25	0.670	0.675	0.655	0.665	0.650	1,245,700
2024-09-24	0.655	0.675	0.655	0.670	0.655	2,169,500
2024-09-23	0.660	0.660	0.650	0.650	0.635	579,000
2024-09-20	0.635	0.670	0.625	0.665	0.650	4,942,400
2024-09-19	0.625	0.650	0.625	0.635	0.621	3,619,000
2024-09-18	0.630	0.640	0.610	0.630	0.616	1,394,000
2024-09-17	0.595	0.635	0.590	0.630	0.616	1,039,000
2024-09-13	0.595	0.605	0.595	0.595	0.582	4,694,800
2024-09-12	0.555	0.600	0.555	0.600	0.586	2,796,500
2024-09-11	0.565	0.570	0.555	0.565	0.552	574,700
2024-09-10	0.570	0.575	0.565	0.565	0.552	1,098,000
2024-09-09	0.585	0.585	0.560	0.570	0.557	4,925,800
2024-09-06	0.585	0.585	0.570	0.580	0.567	7,676,600
2024-09-05	0.610	0.610	0.570	0.580	0.567	4,302,000
2024-09-04	0.620	0.620	0.605	0.610	0.596	2,049,500
2024-09-03	0.630	0.635	0.615	0.630	0.616	1,407,000
2024-09-02	0.625	0.645	0.620	0.630	0.616	4,003,600
2024-08-30	0.620	0.630	0.615	0.625	0.611	3,453,300
2024-08-29	0.620	0.620	0.605	0.620	0.606	1,729,200
2024-08-28	0.635	0.640	0.610	0.625	0.611	2,271,100
2024-08-27	0.620	0.640	0.620	0.635	0.621	2,021,800
2024-08-26	0.625	0.625	0.580	0.610	0.596	2,689,800
2024-08-23	0.630	0.630	0.580	0.605	0.591	6,221,200
2024-08-22	0.640	0.645	0.630	0.635	0.621	2,718,800
2024-08-21	0.635	0.650	0.625	0.635	0.621	2,592,200
2024-08-20	0.610	0.635	0.610	0.630	0.616	16,766,600
2024-08-19	0.655	0.670	0.600	0.615	0.601	9,080,100
2024-08-16	0.670	0.670	0.650	0.655	0.640	2,008,400
2024-08-15	0.670	0.670	0.650	0.660	0.645	7,343,300
2024-08-14	0.670	0.680	0.640	0.665	0.650	5,435,200
2024-08-13	0.680	0.680	0.650	0.660	0.645	6,920,400
2024-08-12	0.710	0.715	0.670	0.680	0.665	8,551,700
2024-08-09	0.730	0.790	0.710	0.725	0.709	11,799,600

← NewerPage 9 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.