Engtex Group Berhad (KLSE:ENGTEX)
Malaysia
· Delayed Price · Currency is MYR 0.525
+0.010 (1.94%)
At close: Mar 5, 2026
Engtex Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -2.86% | 532,600 |
| Mar 5, 2026 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | 1.94% | 252,300 |
| Mar 4, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.96% | 37,000 |
| Mar 3, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.97% | 705,000 |
| Mar 2, 2026 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -8.04% | 1,236,400 |
| Feb 27, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 477,500 |
| Feb 26, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 607,600 |
| Feb 25, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 148,700 |
| Feb 24, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 565,600 |
| Feb 23, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.93% | 193,300 |
| Feb 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 1,512,100 |
| Feb 19, 2026 | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | 1.82% | 63,100 |
| Feb 16, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 2.80% | 132,400 |
| Feb 13, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.90% | 80,100 |
| Feb 12, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 20,000 |
| Feb 11, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 205,100 |
| Feb 10, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.75% | 265,300 |
| Feb 9, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 2.83% | 247,100 |
| Feb 6, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 276,700 |
| Feb 5, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 802,800 |
| Feb 4, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.97% | 310,300 |
| Feb 3, 2026 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3.06% | 176,400 |
| Jan 30, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 268,700 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.98% | 1,077,400 |
| Jan 28, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.94% | 174,200 |
| Jan 27, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -0.96% | 696,400 |
| Jan 26, 2026 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 253,200 |
| Jan 23, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 159,600 |
| Jan 22, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 175,800 |
| Jan 21, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 139,700 |
| Jan 20, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 648,600 |
| Jan 19, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -2.75% | 308,900 |
| Jan 16, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.91% | 69,200 |
| Jan 15, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.92% | 56,100 |
| Jan 14, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 141,600 |
| Jan 13, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 98,800 |
| Jan 12, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 172,800 |
| Jan 9, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.48% | 179,700 |
| Jan 7, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 1.77% | 16,000 |
| Jan 6, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.74% | 337,700 |
| Jan 5, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.77% | 886,100 |
| Jan 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 135,600 |
| Dec 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.70% | 100 |
| Dec 30, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.89% | 199,000 |
| 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 |
| Oct 14, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -2.36% | 3,740,800 |
| Oct 13, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.96% | 3,339,400 |
| Oct 10, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 1,208,000 |
| Oct 9, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 607,400 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 65,000 |
| Oct 7, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 484,000 |