Engtex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	477,500
Feb 26, 2026	0.54	0.55	0.52	0.54	0.54	-1.82%	607,600
Feb 25, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	148,700
Feb 24, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	565,600
Feb 23, 2026	0.55	0.56	0.54	0.55	0.55	0.93%	193,300
Feb 20, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	1,512,100
Feb 19, 2026	0.56	0.56	0.52	0.56	0.56	1.82%	63,100
Feb 16, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	132,400
Feb 13, 2026	0.52	0.54	0.52	0.54	0.54	1.90%	80,100
Feb 12, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	20,000
Feb 11, 2026	0.53	0.53	0.51	0.53	0.53	-	205,100
Feb 10, 2026	0.54	0.54	0.53	0.53	0.53	-2.75%	265,300
Feb 9, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	247,100
Feb 6, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	276,700
Feb 5, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	802,800
Feb 4, 2026	0.49	0.50	0.49	0.49	0.49	-2.97%	310,300
Feb 3, 2026	0.50	0.52	0.49	0.51	0.51	3.06%	176,400
Jan 30, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	268,700
Jan 29, 2026	0.50	0.50	0.49	0.50	0.50	-1.98%	1,077,400
Jan 28, 2026	0.52	0.52	0.50	0.51	0.51	-1.94%	174,200
Jan 27, 2026	0.52	0.54	0.51	0.52	0.52	-0.96%	696,400
Jan 26, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	253,200
Jan 23, 2026	0.54	0.55	0.53	0.54	0.54	1.89%	159,600
Jan 22, 2026	0.53	0.54	0.52	0.53	0.53	-	175,800
Jan 21, 2026	0.53	0.54	0.53	0.53	0.53	1.92%	139,700
Jan 20, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	648,600
Jan 19, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	308,900
Jan 16, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	69,200
Jan 15, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	56,100
Jan 14, 2026	0.55	0.56	0.55	0.55	0.55	-	141,600
Jan 13, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	98,800
Jan 12, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	172,800
Jan 9, 2026	0.58	0.58	0.56	0.56	0.56	-3.48%	179,700
Jan 7, 2026	0.55	0.58	0.55	0.58	0.58	1.77%	16,000
Jan 6, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	337,700
Jan 5, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	886,100
Jan 2, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	135,600
Dec 31, 2025	0.57	0.57	0.57	0.57	0.57	2.70%	100
Dec 30, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	199,000
Dec 29, 2025	0.56	0.56	0.56	0.56	0.56	-	19,600
Dec 24, 2025	0.56	0.56	0.55	0.56	0.56	-	118,400
Dec 23, 2025	0.56	0.56	0.56	0.56	0.56	-	2,900
Dec 19, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	24,400
Dec 18, 2025	0.56	0.56	0.55	0.56	0.56	-	3,392,200
Dec 17, 2025	0.54	0.56	0.54	0.56	0.56	2.78%	159,700
Dec 16, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	1,022,100
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	-	14,900
Dec 12, 2025	0.54	0.55	0.54	0.55	0.55	-	69,000
Dec 11, 2025	0.55	0.55	0.54	0.55	0.55	-	43,200
Dec 10, 2025	0.53	0.55	0.53	0.55	0.55	0.93%	448,200