Engtex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,122,000
Aug 27, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	1,381,600
Aug 26, 2026	0.46	0.46	0.45	0.46	0.46	-	1,073,200
Aug 24, 2026	0.47	0.47	0.45	0.46	0.46	-3.19%	1,585,700
Aug 21, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	2,274,400
Aug 20, 2026	0.47	0.49	0.47	0.48	0.48	3.23%	2,979,900
Aug 19, 2026	0.45	0.47	0.44	0.47	0.47	4.49%	2,181,100
Aug 18, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	1,505,300
Aug 17, 2026	0.44	0.45	0.44	0.44	0.44	-	1,264,200
Aug 14, 2026	0.44	0.44	0.43	0.44	0.44	-	1,875,600
Aug 13, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	761,000
Aug 12, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	2,173,000
Aug 11, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	1,126,700
Aug 10, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,063,900
Aug 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	340,900
Aug 6, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	770,800
Aug 5, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	2,167,600
Aug 4, 2026	0.45	0.45	0.44	0.44	0.44	-5.43%	1,353,100
Aug 3, 2026	0.45	0.46	0.43	0.46	0.46	3.37%	1,537,800
Jul 31, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	954,100
Jul 30, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	1,289,700
Jul 29, 2026	0.45	0.46	0.44	0.44	0.44	1.15%	1,431,700
Jul 28, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	681,300
Jul 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	338,800
Jul 24, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	130,100
Jul 23, 2026	0.45	0.47	0.45	0.46	0.46	3.37%	1,785,000
Jul 22, 2026	0.45	0.45	0.45	0.45	0.45	-3.26%	41,800
Jul 21, 2026	0.45	0.46	0.44	0.46	0.46	1.10%	629,200
Jul 20, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	755,900
Jul 17, 2026	0.45	0.45	0.44	0.45	0.45	-	266,500
Jul 16, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	770,000
Jul 15, 2026	0.43	0.45	0.43	0.45	0.45	1.14%	928,000
Jul 14, 2026	0.44	0.45	0.44	0.44	0.44	-	523,500
Jul 13, 2026	0.44	0.46	0.44	0.44	0.44	-	2,131,300
Jul 10, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	1,059,400
Jul 9, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	2,065,200
Jul 8, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	3,563,500
Jul 7, 2026	0.44	0.46	0.43	0.45	0.45	3.45%	1,233,300
Jul 6, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	1,127,400
Jul 3, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	60,500
Jul 2, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	2,326,500
Jul 1, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	1,044,100
Jun 30, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	788,700
Jun 29, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	251,200
Jun 26, 2026	0.41	0.41	0.39	0.41	0.41	-	8,268,100
Jun 25, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	316,100
Jun 24, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	1,390,600
Jun 23, 2026	0.42	0.42	0.42	0.42	0.42	-	429,700
Jun 22, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	119,500
Jun 19, 2026	0.42	0.43	0.42	0.42	0.42	-	110,200