Matrix Concepts Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.090	1.090	1.050	1.050	1.050	1,611,200
2026-10-15	1.080	1.110	1.080	1.090	1.090	1,311,800
2026-10-14	1.070	1.100	1.060	1.080	1.080	1,598,500
2026-10-13	1.070	1.080	1.050	1.070	1.070	998,900
2026-10-12	1.090	1.090	1.060	1.070	1.070	2,215,500
2026-10-09	1.070	1.110	1.040	1.090	1.090	1,733,000
2026-10-08	1.070	1.080	1.050	1.050	1.050	1,176,900
2026-10-07	1.070	1.080	1.060	1.070	1.070	918,900
2026-10-06	1.080	1.090	1.060	1.070	1.070	549,400
2026-10-05	1.110	1.110	1.070	1.080	1.080	1,079,000
2026-10-02	1.070	1.120	1.060	1.100	1.100	2,970,100
2026-10-01	1.090	1.090	1.060	1.060	1.060	1,287,600
2026-09-30	1.100	1.110	1.080	1.090	1.090	1,235,900
2026-09-29	1.130	1.140	1.090	1.100	1.100	1,451,600
2026-09-28	1.120	1.140	1.110	1.130	1.130	354,900
2026-09-25	1.120	1.130	1.100	1.120	1.120	1,551,300
2026-09-24	1.120	1.130	1.110	1.130	1.130	2,009,600
2026-09-23	1.120	1.130	1.110	1.110	1.110	494,400
2026-09-22	1.120	1.150	1.110	1.120	1.120	1,621,500
2026-09-21	1.140	1.140	1.110	1.110	1.110	720,200
2026-09-18	1.140	1.150	1.130	1.130	1.130	1,187,000
2026-09-17	1.150	1.150	1.130	1.150	1.150	419,900
2026-09-16	1.160	1.160	1.160	1.160	1.160	0
2026-09-15	1.160	1.180	1.150	1.160	1.160	1,130,600
2026-09-14	1.160	1.180	1.150	1.160	1.160	1,237,700
2026-09-11	1.170	1.180	1.160	1.160	1.146	437,300
2026-09-10	1.170	1.180	1.160	1.170	1.156	417,500
2026-09-09	1.180	1.180	1.160	1.170	1.156	891,800
2026-09-08	1.190	1.190	1.160	1.180	1.166	1,318,100
2026-09-07	1.200	1.210	1.180	1.200	1.185	942,100
2026-09-04	1.210	1.220	1.190	1.200	1.185	2,356,200
2026-09-03	1.200	1.210	1.190	1.210	1.195	1,192,700
2026-09-02	1.200	1.210	1.190	1.200	1.185	1,780,300
2026-09-01	1.210	1.210	1.180	1.200	1.185	1,672,800
2026-08-28	1.200	1.220	1.190	1.210	1.195	4,511,800
2026-08-27	1.190	1.210	1.190	1.200	1.185	1,101,500
2026-08-26	1.190	1.220	1.190	1.190	1.176	3,078,600
2026-08-24	1.150	1.190	1.150	1.190	1.176	1,760,600
2026-08-21	1.170	1.170	1.140	1.150	1.136	2,093,800
2026-08-20	1.160	1.180	1.150	1.160	1.146	1,835,200
2026-08-19	1.160	1.170	1.150	1.160	1.146	2,314,700
2026-08-18	1.170	1.180	1.150	1.170	1.156	3,826,600
2026-08-17	1.200	1.200	1.160	1.160	1.146	3,054,700
2026-08-14	1.180	1.200	1.180	1.190	1.176	882,600
2026-08-13	1.180	1.190	1.170	1.180	1.166	1,322,200
2026-08-12	1.180	1.200	1.170	1.180	1.166	2,121,600
2026-08-11	1.190	1.200	1.170	1.180	1.166	1,919,100
2026-08-10	1.200	1.220	1.180	1.190	1.176	1,898,900
2026-08-07	1.200	1.200	1.180	1.200	1.185	3,755,200
2026-08-06	1.190	1.220	1.190	1.200	1.185	3,175,400
2026-08-05	1.180	1.210	1.180	1.190	1.176	2,397,500
2026-08-04	1.190	1.200	1.170	1.180	1.166	2,090,500
2026-08-03	1.210	1.220	1.180	1.190	1.176	3,452,700
2026-07-31	1.220	1.220	1.200	1.210	1.195	3,600,400
2026-07-30	1.220	1.220	1.200	1.220	1.205	3,104,400
2026-07-29	1.200	1.240	1.200	1.220	1.205	1,565,600
2026-07-28	1.220	1.230	1.200	1.200	1.185	2,401,200
2026-07-27	1.220	1.230	1.210	1.220	1.205	1,681,400
2026-07-24	1.230	1.240	1.220	1.220	1.205	1,240,400
2026-07-23	1.240	1.250	1.230	1.230	1.215	1,504,700

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0140 MYR
2026-06-18	0.0125 MYR
2026-03-18	0.0135 MYR
2025-12-17	0.0175 MYR
2025-09-18	0.0175 MYR
2025-06-19	0.0135 MYR
2025-03-20	0.0135 MYR
2024-12-17	0.0275 MYR
2024-09-25	0.0250 MYR
2024-06-25	0.0250 MYR
2024-03-20	0.0250 MYR
2023-12-21	0.0250 MYR
2023-09-20	0.0250 MYR
2023-06-21	0.0225 MYR
2023-03-22	0.0200 MYR
2022-12-22	0.0200 MYR
2022-09-13	0.0300 MYR
2022-06-21	0.0375 MYR
2022-03-22	0.0375 MYR
2021-12-21	0.0300 MYR
2021-09-22	0.0200 MYR
2021-06-23	0.0400 MYR
2021-03-24	0.0300 MYR
2020-12-23	0.0300 MYR
2020-09-23	0.0200 MYR
2020-07-23	0.0250 MYR
2020-03-26	0.0300 MYR
2019-12-19	0.0300 MYR
2019-09-19	0.0300 MYR
2019-06-20	0.0300 MYR
2019-03-19	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.