Engtex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	806,800
Sep 25, 2025	0.62	0.62	0.61	0.61	0.61	-2.42%	1,106,400
Sep 24, 2025	0.61	0.62	0.61	0.62	0.62	2.48%	770,800
Sep 23, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	1,664,200
Sep 22, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	2,207,400
Sep 19, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	178,400
Sep 18, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	568,500
Sep 17, 2025	0.59	0.59	0.58	0.59	0.59	-	386,400
Sep 12, 2025	0.59	0.59	0.58	0.59	0.59	0.85%	179,500
Sep 11, 2025	0.60	0.60	0.59	0.59	0.59	-2.50%	445,700
Sep 10, 2025	0.60	0.60	0.58	0.60	0.60	-	1,530,800
Sep 9, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	1,242,500
Sep 8, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	463,600
Sep 4, 2025	0.59	0.60	0.58	0.60	0.60	1.71%	554,800
Sep 3, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	950,400
Sep 2, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	976,900
Aug 29, 2025	0.59	0.60	0.58	0.60	0.60	1.71%	784,700
Aug 28, 2025	0.57	0.59	0.56	0.59	0.59	2.63%	1,305,900
Aug 27, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	1,107,000
Aug 26, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	291,200
Aug 25, 2025	0.55	0.56	0.55	0.56	0.56	-	184,700
Aug 22, 2025	0.56	0.56	0.55	0.56	0.56	-	637,700
Aug 21, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	1,808,700
Aug 20, 2025	0.54	0.55	0.53	0.54	0.54	-	188,500
Aug 19, 2025	0.54	0.55	0.54	0.54	0.54	-	366,100
Aug 18, 2025	0.54	0.55	0.54	0.54	0.54	-	344,700
Aug 15, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	897,400
Aug 14, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	1,069,400
Aug 13, 2025	0.53	0.54	0.53	0.53	0.53	-1.87%	236,200
Aug 12, 2025	0.53	0.54	0.52	0.54	0.54	1.90%	250,300
Aug 11, 2025	0.54	0.54	0.53	0.53	0.53	-0.94%	478,400
Aug 8, 2025	0.51	0.54	0.50	0.53	0.53	6.00%	5,922,600
Aug 7, 2025	0.50	0.50	0.50	0.50	0.50	-	2,385,700
Aug 6, 2025	0.50	0.50	0.50	0.50	0.50	-	1,250,200
Aug 5, 2025	0.51	0.52	0.50	0.50	0.50	-	2,416,200
Aug 4, 2025	0.50	0.51	0.50	0.50	0.50	-	2,721,400
Aug 1, 2025	0.51	0.51	0.50	0.50	0.50	-	461,500
Jul 31, 2025	0.50	0.50	0.50	0.50	0.50	-	350,000
Jul 30, 2025	0.50	0.51	0.50	0.50	0.50	-	3,023,000
Jul 29, 2025	0.50	0.50	0.50	0.50	0.50	-	757,400
Jul 28, 2025	0.50	0.52	0.50	0.50	0.50	-	1,270,500
Jul 25, 2025	0.50	0.51	0.50	0.50	0.50	-	419,800
Jul 24, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	647,600
Jul 23, 2025	0.50	0.51	0.50	0.51	0.51	-	762,100
Jul 22, 2025	0.50	0.51	0.50	0.51	0.51	2.02%	893,700
Jul 21, 2025	0.50	0.50	0.50	0.50	0.50	-2.94%	130,000
Jul 18, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	139,300
Jul 17, 2025	0.51	0.52	0.50	0.50	0.50	-0.99%	615,300
Jul 16, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	498,300
Jul 15, 2025	0.51	0.51	0.50	0.50	0.50	-2.91%	359,800