Engtex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.53	0.55	0.53	0.54	0.54	0.93%	121,700
Dec 8, 2025	0.55	0.55	0.53	0.54	0.54	-1.83%	474,300
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