Engtex Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	186,600
Oct 29, 2026	0.41	0.41	0.40	0.40	0.40	-	126,200
Oct 28, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	171,200
Oct 27, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	136,000
Oct 26, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	106,600
Oct 23, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	33,600
Oct 22, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	189,100
Oct 21, 2026	0.41	0.41	0.41	0.41	0.41	-	46,100
Oct 20, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	672,300
Oct 19, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	873,000
Oct 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,091,000
Oct 15, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	1,548,200
Oct 14, 2026	0.40	0.41	0.40	0.41	0.41	-	150,000
Oct 13, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	1,200,400
Oct 12, 2026	0.42	0.42	0.41	0.41	0.41	-	784,900
Oct 9, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	1,984,900
Oct 8, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	2,705,200
Oct 7, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	463,400
Oct 6, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,397,400
Oct 5, 2026	0.43	0.43	0.43	0.43	0.43	-	385,400
Oct 2, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	598,200
Oct 1, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	632,700
Sep 30, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	1,332,000
Sep 29, 2026	0.43	0.44	0.43	0.43	0.43	-	715,900
Sep 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	766,200
Sep 25, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	714,400
Sep 24, 2026	0.45	0.46	0.44	0.44	0.44	-2.25%	3,237,500
Sep 23, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	7,380,100
Sep 22, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	153,300
Sep 21, 2026	0.42	0.44	0.42	0.42	0.42	-	236,900
Sep 18, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	77,200
Sep 17, 2026	0.43	0.44	0.42	0.43	0.43	-	200,900
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	77,800
Sep 14, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	442,800
Sep 11, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	1,124,200
Sep 10, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	304,300
Sep 9, 2026	0.42	0.45	0.42	0.44	0.44	4.76%	1,818,200
Sep 8, 2026	0.43	0.43	0.42	0.42	0.42	-	262,100
Sep 7, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	1,303,500
Sep 4, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	535,200
Sep 3, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	593,700
Sep 2, 2026	0.43	0.43	0.42	0.43	0.43	-	443,600
Sep 1, 2026	0.43	0.44	0.42	0.43	0.43	-	489,300
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