Eng Kah Corporation Berhad (KLSE:ENGKAH)
Malaysia
· Delayed Price · Currency is MYR 0.200
-0.020 (-9.09%)
At close: Apr 30, 2026
KLSE:ENGKAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 10,000 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 2,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 4,100 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 2,800 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 2,100 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,100 |
| Apr 22, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 209,200 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 92,100 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 2,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 300 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 26,600 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,200 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 52,200 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 28,700 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 33,400 |
| Mar 16, 2026 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | -11.11% | 1,136,700 |
| Mar 13, 2026 | 0.20 | 0.23 | 0.18 | 0.23 | 0.23 | 12.50% | 211,600 |
| Mar 12, 2026 | 0.19 | 0.24 | 0.19 | 0.20 | 0.20 | - | 9,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 3,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 39,600 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 33,400 |
| Feb 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -4.35% | 132,800 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 123,900 |
| Feb 25, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -12.00% | 6,500 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 16.28% | 16,800 |
| Feb 16, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -4.44% | 18,400 |
| Feb 13, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -16.67% | 8,400 |
| Feb 12, 2026 | 0.21 | 0.27 | 0.20 | 0.27 | 0.27 | - | 21,700 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.15% | 100 |
| Feb 3, 2026 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | 6.82% | 8,100 |
| Jan 29, 2026 | 0.23 | 0.28 | 0.22 | 0.22 | 0.22 | -4.35% | 3,700 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | - | 21,800 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -20.69% | 5,000 |
| Jan 26, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | - | 5,100 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 23.40% | 100 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 5,000 |
| Jan 20, 2026 | 0.23 | 0.28 | 0.23 | 0.23 | 0.23 | -22.03% | 25,400 |
| Jan 16, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | - | 10,200 |
| Jan 15, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,000 |
| Jan 9, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | - | 36,200 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.15% | 100 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.24 | 0.24 | 0.24 | - | 1,900 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | - | 400 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Dec 26, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | - | 35,300 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 4,800 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,500 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 33,200 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 10,300 |
| Dec 15, 2025 | 0.24 | 0.28 | 0.23 | 0.26 | 0.26 | -12.07% | 80,100 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 6,400 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 100 |
| Dec 4, 2025 | 0.30 | 0.33 | 0.27 | 0.27 | 0.27 | -10.00% | 43,100 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Dec 2, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 27.66% | 862,200 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 300 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Nov 20, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -16.07% | 5,700 |
| Nov 19, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 21.74% | 137,400 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.81% | 5,000 |
| Nov 13, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 1.89% | 5,000 |
| Nov 12, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 9,500 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.04% | 20,100 |
| Nov 10, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 17,100 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 3,000 |
| Nov 6, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | - | 53,000 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.39% | 100 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -13.21% | 4,000 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.42% | 3,600 |
| Oct 30, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | 4.35% | 6,600 |