Engtex Group Bhd historical data

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

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
2026-09-18	0.425	0.425	0.420	0.420	0.420	77,200
2026-09-17	0.425	0.435	0.420	0.425	0.425	200,900
2026-09-16	0.425	0.425	0.425	0.425	0.425	0
2026-09-15	0.430	0.430	0.425	0.425	0.425	77,800
2026-09-14	0.425	0.430	0.420	0.430	0.430	442,800
2026-09-11	0.435	0.435	0.425	0.425	0.425	1,124,200
2026-09-10	0.440	0.440	0.430	0.435	0.435	304,300
2026-09-09	0.420	0.450	0.420	0.440	0.440	1,818,200
2026-09-08	0.425	0.425	0.420	0.420	0.420	262,100
2026-09-07	0.420	0.425	0.420	0.420	0.420	1,303,500
2026-09-04	0.415	0.425	0.415	0.425	0.425	535,200
2026-09-03	0.430	0.430	0.415	0.415	0.415	593,700
2026-09-02	0.425	0.430	0.420	0.430	0.430	443,600
2026-09-01	0.425	0.435	0.420	0.430	0.430	489,300
2026-08-31	0.430	0.430	0.430	0.430	0.430	0
2026-08-28	0.435	0.435	0.425	0.430	0.430	1,122,000
2026-08-27	0.455	0.455	0.435	0.440	0.440	1,381,600
2026-08-26	0.455	0.460	0.445	0.455	0.455	1,073,200
2026-08-25	0.455	0.455	0.455	0.455	0.455	0
2026-08-24	0.470	0.470	0.450	0.455	0.455	1,585,700
2026-08-21	0.480	0.485	0.465	0.470	0.470	2,274,400
2026-08-20	0.465	0.485	0.465	0.480	0.480	2,979,900
2026-08-19	0.445	0.465	0.440	0.465	0.465	2,171,100
2026-08-18	0.445	0.450	0.445	0.445	0.445	1,505,300
2026-08-17	0.440	0.445	0.435	0.440	0.440	1,264,200
2026-08-14	0.435	0.440	0.430	0.440	0.440	1,875,600
2026-08-13	0.445	0.445	0.440	0.440	0.440	761,000
2026-08-12	0.430	0.450	0.425	0.445	0.445	2,173,000
2026-08-11	0.435	0.435	0.425	0.425	0.425	1,126,700
2026-08-10	0.430	0.435	0.425	0.435	0.435	1,063,900
2026-08-07	0.435	0.435	0.430	0.430	0.430	340,900
2026-08-06	0.440	0.440	0.435	0.435	0.435	770,800
2026-08-05	0.435	0.450	0.430	0.445	0.445	2,167,600
2026-08-04	0.450	0.450	0.435	0.435	0.435	1,353,100
2026-08-03	0.445	0.460	0.430	0.460	0.460	1,537,800
2026-07-31	0.450	0.450	0.445	0.445	0.445	954,100
2026-07-30	0.450	0.455	0.445	0.450	0.450	1,289,700
2026-07-29	0.445	0.455	0.435	0.440	0.440	1,431,700

Page 1 of 2 · 66 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.