Engtex Group Berhad (KLSE:ENGTEX)
Malaysia · Delayed Price · Currency is MYR 0.6000
+0.0050 (0.84%)
At close: Oct 24, 2025
Engtex Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |