Engtex Group Bhd Recent Share Price (KLSE:5056)

3 Followers KLSE:5056 - Engtex Group Bhd Engtex Group Bhd
Sector: Industrials, Industry: Trading Companies & Distributors

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jul 2009	MYR	0.5733	0.58	0.5633	0.58	0.58	+0.007 (+1.17%)	273,300
21 Jul 2009	MYR	0.5833	0.5833	0.5667	0.5733	0.5733	-0.01 (-1.71%)	84,000
20 Jul 2009	MYR	0.5667	0.5833	0.5667	0.5833	0.5833	+0.003 (+0.57%)	156,300
17 Jul 2009	MYR	0.6133	0.6133	0.56	0.58	0.58	-0.023 (-3.86%)	321,300
16 Jul 2009	MYR	0.6067	0.6133	0.6	0.6033	0.6033	-0.007 (-1.10%)	93,000
15 Jul 2009	MYR	0.5533	0.61	0.5533	0.61	0.61	+0.043 (+7.64%)	92,100
14 Jul 2009	MYR	0.5667	0.5667	0.5667	0.5667	0.5667	0.0 (0.0%)	11,250
13 Jul 2009	MYR	0.5667	0.5667	0.5667	0.5667	0.5667	0.0 (0.0%)	150
10 Jul 2009	MYR	0.5567	0.5767	0.5533	0.5667	0.5667	+0.01 (+1.80%)	387,300
9 Jul 2009	MYR	0.58	0.5833	0.5533	0.5567	0.5567	-0.023 (-4.02%)	129,000
8 Jul 2009	MYR	0.56	0.58	0.56	0.58	0.58	+0.017 (+2.96%)	118,500
7 Jul 2009	MYR	0.56	0.5633	0.5433	0.5633	0.5633	+0.01 (+1.81%)	326,550
6 Jul 2009	MYR	0.56	0.5733	0.5433	0.5533	0.5533	-0.007 (-1.20%)	111,900
3 Jul 2009	MYR	0.58	0.6133	0.56	0.56	0.56	-0.02 (-3.45%)	194,250
2 Jul 2009	MYR	0.5867	0.5867	0.58	0.58	0.58	-0.033 (-5.43%)	51,000
1 Jul 2009	MYR	0.63	0.63	0.59	0.6133	0.6133	-0.017 (-2.65%)	672,900
30 Jun 2009	MYR	0.6133	0.63	0.6133	0.63	0.63	-0.003 (-0.52%)	199,500
29 Jun 2009	MYR	0.6333	0.6433	0.6267	0.6333	0.6333	0.0 (0.0%)	220,200
26 Jun 2009	MYR	0.6367	0.6367	0.6333	0.6333	0.6333	-0.02 (-3.06%)	36,000
25 Jun 2009	MYR	0.6333	0.6533	0.6133	0.6533	0.6533	+0.027 (+4.24%)	1,230,000
24 Jun 2009	MYR	0.6267	0.6267	0.6267	0.6267	0.6267	-0.007 (-1.04%)	37,050
23 Jun 2009	MYR	0.6367	0.6367	0.5733	0.6333	0.6333	-0.007 (-1.05%)	367,200
22 Jun 2009	MYR	0.6533	0.66	0.6267	0.64	0.64	-0.013 (-2.04%)	217,200
19 Jun 2009	MYR	0.6633	0.68	0.62	0.6533	0.6533	+0.023 (+3.70%)	982,800
18 Jun 2009	MYR	0.6733	0.6733	0.6267	0.63	0.63	-0.043 (-6.43%)	735,150
17 Jun 2009	MYR	0.6933	0.7	0.66	0.6733	0.6733	-0.02 (-2.88%)	363,450
16 Jun 2009	MYR	0.6633	0.6933	0.6533	0.6933	0.6933	+0.02 (+2.97%)	355,500
15 Jun 2009	MYR	0.72	0.7333	0.6633	0.6733	0.6733	-0.04 (-5.61%)	660,000
12 Jun 2009	MYR	0.7133	0.7267	0.7	0.7133	0.7133	+0.007 (+0.93%)	2,142,900
11 Jun 2009	MYR	0.68	0.7067	0.6733	0.7067	0.7067	+0.033 (+4.96%)	1,396,050