Engtex Group Bhd. (5056) Historical Prices

Time Period

Events

MY:5056 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.41	0.40	0.41	0.41	+2.50%	86,000	0.09
Nov 10, 2026	0.40	0.41	0.39	0.40	0.40	+2.56%	758,600	0.79
Nov 09, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	0	0.00
Nov 06, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	2,628,600	2.70
Nov 05, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	614,000	0.63
Nov 04, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	1,074,100	1.11
Nov 03, 2026	0.41	0.43	0.40	0.41	0.41	+1.23%	584,700	0.60
Nov 02, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	76,900	0.08
Oct 30, 2026	0.40	0.41	0.40	0.41	0.41	+2.50%	186,600	0.18
Oct 29, 2026	0.41	0.41	0.40	0.40	0.40	0.00%	126,200	0.12
Oct 28, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	171,200	0.16
Oct 27, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	136,000	0.13
Oct 26, 2026	0.41	0.42	0.40	0.42	0.42	+1.22%	106,600	0.10
Oct 23, 2026	0.40	0.41	0.40	0.41	0.41	+1.23%	33,600	0.03
Oct 22, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	189,100	0.17
Oct 21, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	46,100	0.04
Oct 20, 2026	0.40	0.42	0.40	0.41	0.41	+2.50%	672,300	0.60
Oct 19, 2026	0.39	0.40	0.39	0.40	0.40	+2.56%	873,000	0.78
Oct 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,091,000	0.98
Oct 15, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	1,548,200	1.41
Oct 14, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	150,000	0.14
Oct 13, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	1,200,400	1.10
Oct 12, 2026	0.42	0.42	0.41	0.41	0.41	0.00%	784,900	0.72
Oct 09, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	1,984,900	1.85
Oct 08, 2026	0.42	0.42	0.41	0.42	0.42	+1.20%	2,705,200	2.55
Oct 07, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	463,400	0.43
Oct 06, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,397,400	1.29
Oct 05, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	385,400	0.34
Oct 02, 2026	0.43	0.44	0.43	0.43	0.43	+1.18%	598,200	0.52
Oct 01, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	632,700	0.55
Sep 30, 2026	0.43	0.43	0.42	0.43	0.43	+1.18%	1,332,000	1.18
Sep 29, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	715,900	0.62
Sep 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	766,200	0.66
Sep 25, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	714,400	0.62
Sep 24, 2026	0.45	0.46	0.44	0.44	0.44	-2.25%	3,237,500	2.91
Sep 23, 2026	0.43	0.45	0.43	0.45	0.45	+4.71%	7,380,100	6.54
Sep 22, 2026	0.43	0.43	0.42	0.43	0.43	+1.19%	153,300	0.14
Sep 21, 2026	0.42	0.44	0.42	0.42	0.42	0.00%	236,900	0.21
Sep 18, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	77,200	0.07
Sep 17, 2026	0.43	0.44	0.42	0.43	0.43	0.00%	200,900	0.17
Sep 16, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	0	0.00
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	77,800	0.07
Sep 14, 2026	0.43	0.43	0.42	0.43	0.43	+1.18%	442,800	0.38
Sep 11, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	1,124,200	0.98
Sep 10, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	304,300	0.26
Sep 09, 2026	0.42	0.45	0.42	0.44	0.44	+4.76%	1,818,200	1.60
Sep 08, 2026	0.43	0.43	0.42	0.42	0.42	0.00%	262,100	0.23
Sep 07, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	1,303,500	1.15
Sep 04, 2026	0.42	0.43	0.42	0.43	0.43	+2.41%	535,200	0.47
Sep 03, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	593,700	0.53

Engtex Group Bhd. historical prices

Engtex Group Bhd. (5056) Historical Prices

Become an Expert with TipRanks Premium