Engtex Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.400	0.415	0.400	0.410	0.410	672,300
2026-10-19	0.390	0.400	0.385	0.400	0.400	873,000
2026-10-16	0.395	0.400	0.390	0.390	0.390	1,091,000
2026-10-15	0.405	0.405	0.395	0.395	0.395	1,548,200
2026-10-14	0.400	0.410	0.400	0.405	0.405	150,000
2026-10-13	0.410	0.415	0.400	0.405	0.405	1,200,400
2026-10-12	0.415	0.420	0.410	0.410	0.410	784,900
2026-10-09	0.410	0.420	0.410	0.410	0.410	1,984,900
2026-10-08	0.415	0.420	0.410	0.420	0.420	2,705,200
2026-10-07	0.415	0.420	0.410	0.415	0.415	463,400
2026-10-06	0.425	0.430	0.415	0.420	0.420	1,397,400
2026-10-05	0.430	0.430	0.425	0.430	0.430	385,400
2026-10-02	0.425	0.440	0.425	0.430	0.430	598,200
2026-10-01	0.430	0.430	0.420	0.425	0.425	632,700
2026-09-30	0.425	0.430	0.420	0.430	0.430	1,332,000
2026-09-29	0.425	0.435	0.425	0.425	0.425	715,900
2026-09-28	0.435	0.435	0.425	0.425	0.425	766,200
2026-09-25	0.435	0.440	0.430	0.430	0.430	714,400
2026-09-24	0.445	0.460	0.435	0.435	0.435	3,237,500
2026-09-23	0.430	0.445	0.425	0.445	0.445	7,380,100
2026-09-22	0.425	0.430	0.420	0.425	0.425	153,300
2026-09-21	0.420	0.435	0.420	0.420	0.420	236,900

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.