Engtex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,318,300
Jun 16, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	206,300
Jun 15, 2026	0.42	0.42	0.42	0.42	0.42	-	956,800
Jun 12, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	333,600
Jun 11, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	1,153,700
Jun 10, 2026	0.44	0.44	0.43	0.44	0.44	-	182,200
Jun 9, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	60,600
Jun 8, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	25,900
Jun 5, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	355,500
Jun 4, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	565,600
Jun 3, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,096,600
May 29, 2026	0.47	0.47	0.45	0.46	0.46	-	125,000
May 28, 2026	0.46	0.47	0.45	0.46	0.46	-	2,439,700
May 26, 2026	0.46	0.46	0.46	0.46	0.46	-	8,200
May 25, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	145,400
May 22, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	2,433,000
May 21, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	941,100
May 20, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	155,500
May 19, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	2,555,400
May 18, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	117,500
May 15, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	754,100
May 14, 2026	0.48	0.49	0.48	0.48	0.48	-	537,700
May 13, 2026	0.48	0.48	0.48	0.48	0.48	-	610,200
May 12, 2026	0.48	0.48	0.48	0.48	0.48	-	109,800
May 11, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	439,000
May 8, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	1,061,700
May 7, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	73,500
May 6, 2026	0.49	0.49	0.49	0.49	0.49	-	710,800
May 5, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	415,100
May 4, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	2,497,000
Apr 30, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Apr 29, 2026	0.51	0.51	0.50	0.50	0.50	-	164,400
Apr 28, 2026	0.49	0.51	0.49	0.50	0.50	1.01%	812,700
Apr 27, 2026	0.50	0.50	0.49	0.50	0.50	-	261,900
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-1.98%	250,800
Apr 23, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	296,300
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	27,800
Apr 21, 2026	0.49	0.52	0.49	0.51	0.51	4.12%	355,000
Apr 20, 2026	0.50	0.51	0.49	0.49	0.49	-2.02%	762,100
Apr 17, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	960,400
Apr 16, 2026	0.50	0.50	0.49	0.49	0.49	-	542,600