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
12 Jul 2007	MYR	0.61	0.6167	0.6	0.6133	0.6133	+0.003 (+0.54%)	1,224,000
11 Jul 2007	MYR	0.6133	0.6167	0.5967	0.61	0.61	-0.013 (-2.13%)	1,599,300
10 Jul 2007	MYR	0.6233	0.64	0.6167	0.6233	0.6233	0.0 (0.0%)	1,874,700
9 Jul 2007	MYR	0.59	0.6333	0.59	0.6233	0.6233	+0.037 (+6.24%)	5,874,900
6 Jul 2007	MYR	0.5633	0.59	0.5633	0.5867	0.5867	+0.027 (+4.77%)	4,128,000
5 Jul 2007	MYR	0.5467	0.57	0.5467	0.56	0.56	+0.013 (+2.43%)	3,604,200
4 Jul 2007	MYR	0.5267	0.5467	0.5233	0.5467	0.5467	+0.023 (+4.47%)	2,072,400
3 Jul 2007	MYR	0.5367	0.5367	0.5167	0.5233	0.5233	+0.007 (+1.28%)	531,900
2 Jul 2007	MYR	0.4967	0.5167	0.4967	0.5167	0.5167	+0.02 (+4.03%)	454,500
29 Jun 2007	MYR	0.5067	0.51	0.4933	0.4967	0.4967	+0.003 (+0.69%)	792,000
28 Jun 2007	MYR	0.5133	0.5167	0.4867	0.4933	0.4933	-0.02 (-3.90%)	798,000
27 Jun 2007	MYR	0.5133	0.5333	0.5067	0.5133	0.5133	-0.007 (-1.29%)	662,100
26 Jun 2007	MYR	0.5333	0.5333	0.51	0.52	0.52	-0.01 (-1.89%)	849,600
25 Jun 2007	MYR	0.5367	0.5367	0.5267	0.53	0.53	-0.007 (-1.25%)	867,900
22 Jun 2007	MYR	0.5367	0.5467	0.5367	0.5367	0.5367	+0.003 (+0.64%)	2,403,300
21 Jun 2007	MYR	0.5333	0.5533	0.5267	0.5333	0.5333	0.0 (0.0%)	2,394,000
20 Jun 2007	MYR	0.5333	0.54	0.5233	0.5333	0.5333	+0.003 (+0.62%)	1,258,500
19 Jun 2007	MYR	0.5267	0.53	0.5233	0.53	0.53	0.0 (0.0%)	785,100
18 Jun 2007	MYR	0.56	0.5633	0.53	0.53	0.53	-0.023 (-4.21%)	3,126,600
15 Jun 2007	MYR	0.5	0.5533	0.5	0.5533	0.5533	+0.057 (+11.40%)	14,387,100
14 Jun 2007	MYR	0.5	0.5067	0.4967	0.4967	0.4967	+0.007 (+1.37%)	1,523,700
13 Jun 2007	MYR	0.4833	0.4933	0.48	0.49	0.49	+0.007 (+1.39%)	647,700
12 Jun 2007	MYR	0.4833	0.4933	0.4733	0.4833	0.4833	+0.007 (+1.38%)	853,800
11 Jun 2007	MYR	0.51	0.5167	0.47	0.4767	0.4767	-0.027 (-5.29%)	2,266,800
8 Jun 2007	MYR	0.4633	0.51	0.4633	0.5033	0.5033	+0.037 (+7.84%)	4,008,000
7 Jun 2007	MYR	0.4567	0.47	0.4567	0.4667	0.4667	+0.007 (+1.46%)	417,600
6 Jun 2007	MYR	0.4633	0.4633	0.46	0.46	0.46	-0.003 (-0.71%)	588,600
5 Jun 2007	MYR	0.4667	0.4667	0.4567	0.4633	0.4633	-0.01 (-2.11%)	453,000
4 Jun 2007	MYR	0.4567	0.4833	0.4567	0.4733	0.4733	+0.02 (+4.41%)	445,500
1 Jun 2007	MYR	0.44	0.4533	0.44	0.4533	0.4533	+0.013 (+3.02%)	567,000