Skip to main content
Engtex Group Berhad (KLSE:ENGTEX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.545
-0.015 (-2.68%)
At close: Dec 5, 2025

Engtex Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.560.570.550.550.55-2.68%951,000
Dec 4, 20250.570.570.550.560.56-1.75%377,900
Dec 3, 20250.580.580.570.570.57-1.72%205,300
Dec 2, 20250.570.590.570.580.581.75%2,512,900
Dec 1, 20250.570.580.570.570.57-1.72%226,200
Nov 28, 20250.590.590.570.580.58-0.85%519,700
Nov 27, 20250.590.590.580.590.59-0.85%99,700
Nov 26, 20250.590.600.580.590.591.72%344,400
Nov 25, 20250.590.590.580.580.58-0.85%126,000
Nov 24, 20250.580.600.580.590.59-0.85%658,200
Nov 21, 20250.580.590.580.590.590.85%56,100
Nov 20, 20250.590.590.590.590.59-41,300
Nov 19, 20250.590.590.590.590.59-45,000
Nov 18, 20250.590.590.590.590.59-1.68%56,700
Nov 17, 20250.590.600.590.600.600.85%244,600
Nov 14, 20250.580.590.580.590.590.85%282,900
Nov 13, 20250.590.590.590.590.59-0.85%108,100
Nov 12, 20250.600.600.590.590.59-0.84%181,800
Nov 11, 20250.600.610.590.600.60-1.65%1,754,600
Nov 10, 20250.590.610.590.610.61-1,127,300
Nov 7, 20250.590.610.590.610.611.68%262,900
Nov 6, 20250.610.610.590.600.60-364,400
Nov 5, 20250.610.610.600.600.60-2.46%264,800
Nov 4, 20250.620.620.600.610.610.83%672,000
Nov 3, 20250.620.620.610.610.61-1.63%142,000
Oct 31, 20250.620.620.610.620.62-74,500
Oct 30, 20250.600.620.600.620.621.65%693,900
Oct 29, 20250.610.620.600.610.61-1.63%209,600
Oct 28, 20250.620.620.600.620.62-456,500
Oct 27, 20250.600.620.600.620.622.50%990,100
Oct 24, 20250.600.600.590.600.600.84%271,900
Oct 23, 20250.600.600.600.600.60-0.83%146,700
Oct 22, 20250.600.600.590.600.600.84%198,200
Oct 21, 20250.590.610.590.600.600.85%348,500
Oct 17, 20250.600.600.590.590.59-0.84%824,000
Oct 16, 20250.610.610.600.600.60-1.65%717,800
Oct 15, 20250.610.610.600.610.61-2.42%500,100
Oct 14, 20250.640.640.600.620.62-2.36%3,740,800
Oct 13, 20250.610.640.610.640.644.96%3,339,400
Oct 10, 20250.600.620.600.610.610.83%1,208,000
Oct 9, 20250.600.620.590.600.60-607,400
Oct 8, 20250.600.600.590.600.60-65,000
Oct 7, 20250.610.620.590.600.60-1.64%484,000
Oct 6, 20250.620.620.600.610.61-1.61%836,600
Oct 3, 20250.610.640.610.620.620.81%1,191,300
Oct 2, 20250.610.630.610.620.620.82%746,200
Oct 1, 20250.620.630.610.610.61-0.81%637,800
Sep 30, 20250.620.620.610.620.62-190,000
Sep 29, 20250.610.630.610.620.620.82%1,374,200
Sep 26, 20250.610.620.610.610.610.83%806,800
Sep 25, 20250.620.620.610.610.61-2.42%1,106,400
Sep 24, 20250.610.620.610.620.622.48%770,800
Sep 23, 20250.600.610.600.610.610.83%1,664,200
Sep 22, 20250.590.620.590.600.601.69%2,207,400
Sep 19, 20250.600.600.590.590.59-1.67%178,400
Sep 18, 20250.580.600.580.600.601.69%568,500
Sep 17, 20250.590.590.580.590.59-386,400
Sep 12, 20250.590.590.580.590.590.85%179,500
Sep 11, 20250.600.600.590.590.59-2.50%445,700
Sep 10, 20250.600.600.580.600.60-1,530,800
Sep 9, 20250.590.600.580.600.601.69%1,242,500
Sep 8, 20250.600.600.590.590.59-0.84%463,600
Sep 4, 20250.590.600.580.600.601.71%554,800
Sep 3, 20250.580.590.580.590.590.86%950,400
Sep 2, 20250.600.600.580.580.58-2.52%976,900
Aug 29, 20250.590.600.580.600.601.71%784,700
Aug 28, 20250.570.590.560.590.592.63%1,305,900
Aug 27, 20250.550.580.550.570.573.64%1,107,000
Aug 26, 20250.550.560.550.550.55-1.79%291,200
Aug 25, 20250.550.560.550.560.56-184,700
Aug 22, 20250.560.560.550.560.56-637,700
Aug 21, 20250.540.560.540.560.563.70%1,808,700
Aug 20, 20250.540.550.530.540.54-188,500
Aug 19, 20250.540.550.540.540.54-366,100
Aug 18, 20250.540.550.540.540.54-344,700
Aug 15, 20250.540.540.530.540.541.89%897,400
Aug 14, 20250.530.530.530.530.530.95%1,069,400
Aug 13, 20250.530.540.530.530.53-1.87%236,200
Aug 12, 20250.530.540.520.540.541.90%250,300
Aug 11, 20250.540.540.530.530.53-0.94%478,400
Aug 8, 20250.510.540.500.530.536.00%5,922,600
Aug 7, 20250.500.500.500.500.50-2,385,700
Aug 6, 20250.500.500.500.500.50-1,250,200
Aug 5, 20250.510.520.500.500.50-2,416,200
Aug 4, 20250.500.510.500.500.50-2,721,400
Aug 1, 20250.510.510.500.500.50-461,500
Jul 31, 20250.500.500.500.500.50-350,000
Jul 30, 20250.500.510.500.500.50-3,023,000
Jul 29, 20250.500.500.500.500.50-757,400
Jul 28, 20250.500.520.500.500.50-1,270,500
Jul 25, 20250.500.510.500.500.50-419,800
Jul 24, 20250.510.510.500.500.50-0.99%647,600
Jul 23, 20250.500.510.500.510.51-762,100
Jul 22, 20250.500.510.500.510.512.02%893,700
Jul 21, 20250.500.500.500.500.50-2.94%130,000
Jul 18, 20250.510.510.500.510.512.00%139,300
Jul 17, 20250.510.520.500.500.50-0.99%615,300
Jul 16, 20250.500.510.500.510.511.00%498,300
Jul 15, 20250.510.510.500.500.50-2.91%359,800
Jul 14, 20250.510.520.510.520.52-372,400