Engtex Group Berhad (KLSE:ENGTEX)
Malaysia
· Delayed Price · Currency is MYR 0.5600
-0.0100 (-1.75%)
At close: Dec 4, 2025
Engtex Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -2.68% | 951,000 |
| Dec 4, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 377,900 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 205,300 |
| Dec 2, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 2,512,900 |
| Dec 1, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 226,200 |
| Nov 28, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.85% | 519,700 |
| Nov 27, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 99,700 |
| Nov 26, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 344,400 |
| Nov 25, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 126,000 |
| Nov 24, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -0.85% | 658,200 |
| Nov 21, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 56,100 |
| Nov 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 41,300 |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 45,000 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | 56,700 |
| Nov 17, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 244,600 |
| Nov 14, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | 282,900 |
| Nov 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 108,100 |
| Nov 12, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 181,800 |
| Nov 11, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.65% | 1,754,600 |
| Nov 10, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 1,127,300 |
| Nov 7, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.68% | 262,900 |
| Nov 6, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 364,400 |
| Nov 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.46% | 264,800 |
| Nov 4, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 672,000 |
| Nov 3, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.63% | 142,000 |
| Oct 31, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 74,500 |
| Oct 30, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.65% | 693,900 |
| Oct 29, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 209,600 |
| Oct 28, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 456,500 |
| Oct 27, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.50% | 990,100 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 271,900 |
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 146,700 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 198,200 |
| Oct 21, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 0.85% | 348,500 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 824,000 |
| Oct 16, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 717,800 |
| Oct 15, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -2.42% | 500,100 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -2.36% | 3,740,800 |
| Oct 13, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.96% | 3,339,400 |
| Oct 10, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 1,208,000 |
| Oct 9, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 607,400 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 65,000 |
| Oct 7, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 484,000 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 836,600 |
| Oct 3, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 0.81% | 1,191,300 |
| Oct 2, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 746,200 |
| Oct 1, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.81% | 637,800 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 190,000 |
| Sep 29, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 1,374,200 |
| Sep 26, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 806,800 |