Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.820	1.880	1.800	1.870	1.126	2,534,399
2024-08-06	1.750	1.830	1.720	1.820	1.096	5,780,697
2024-08-05	1.830	1.830	1.740	1.750	1.054	7,801,796
2024-08-02	1.870	1.870	1.830	1.850	1.114	2,045,399
2024-08-01	1.900	1.900	1.870	1.880	1.132	959,550
2024-07-31	1.900	1.910	1.890	1.900	1.144	450,150
2024-07-30	1.900	1.910	1.860	1.900	1.144	3,263,998
2024-07-29	1.880	1.910	1.880	1.900	1.144	1,486,949
2024-07-26	1.880	1.890	1.870	1.870	1.126	554,850
2024-07-25	1.870	1.900	1.870	1.880	1.132	1,403,399
2024-07-24	1.900	1.900	1.880	1.890	1.138	1,650,899
2024-07-23	1.930	1.950	1.880	1.890	1.138	3,940,948
2024-07-22	1.910	1.930	1.880	1.920	1.156	2,047,799
2024-07-19	1.930	1.930	1.900	1.920	1.156	222,150
2024-07-18	1.920	1.930	1.900	1.930	1.162	7,580,246
2024-07-17	1.920	1.930	1.910	1.920	1.156	268,500
2024-07-16	1.950	1.950	1.890	1.900	1.144	2,217,599
2024-07-15	1.900	1.960	1.890	1.950	1.174	1,832,549
2024-07-12	1.910	1.910	1.880	1.900	1.144	1,859,399
2024-07-11	1.890	1.950	1.890	1.920	1.156	3,170,098
2024-07-10	1.880	1.920	1.880	1.890	1.138	4,615,948
2024-07-09	1.830	1.900	1.830	1.870	1.126	7,897,796
2024-07-05	1.840	1.860	1.820	1.850	1.114	2,470,799
2024-07-04	1.800	1.840	1.800	1.840	1.108	2,460,899
2024-07-03	1.770	1.810	1.770	1.800	1.084	2,513,549
2024-07-02	1.790	1.790	1.770	1.770	1.066	1,196,249
2024-07-01	1.790	1.790	1.780	1.780	1.072	486,750
2024-06-28	1.780	1.790	1.780	1.780	1.072	530,250
2024-06-27	1.790	1.790	1.780	1.780	1.072	846,000
2024-06-26	1.790	1.800	1.750	1.790	1.078	3,430,498
2024-06-25	1.810	1.810	1.780	1.800	1.084	1,166,549
2024-06-24	1.800	1.830	1.800	1.820	1.081	1,837,649
2024-06-21	1.810	1.830	1.800	1.800	1.069	3,877,348
2024-06-20	1.810	1.820	1.800	1.800	1.069	3,003,749
2024-06-19	1.800	1.820	1.800	1.810	1.075	1,966,049
2024-06-18	1.800	1.820	1.800	1.800	1.069	8,788,796
2024-06-14	1.810	1.820	1.800	1.800	1.069	3,460,948
2024-06-13	1.800	1.830	1.800	1.810	1.075	9,400,946
2024-06-12	1.810	1.810	1.790	1.790	1.063	3,197,548
2024-06-11	1.820	1.820	1.790	1.810	1.075	3,094,949
2024-06-10	1.800	1.820	1.800	1.820	1.081	1,939,199
2024-06-07	1.810	1.820	1.790	1.800	1.069	3,749,698
2024-06-06	1.800	1.820	1.800	1.800	1.069	831,900
2024-06-05	1.800	1.820	1.800	1.800	1.069	2,837,399
2024-06-04	1.800	1.810	1.800	1.800	1.069	761,100
2024-05-31	1.810	1.820	1.800	1.800	1.069	2,546,849
2024-05-30	1.800	1.820	1.790	1.810	1.075	5,320,797
2024-05-29	1.820	1.820	1.800	1.800	1.069	10,218,595
2024-05-28	1.800	1.830	1.800	1.820	1.081	6,478,197
2024-05-27	1.780	1.830	1.780	1.790	1.063	2,923,799
2024-05-24	1.790	1.800	1.770	1.770	1.051	4,076,398
2024-05-23	1.800	1.800	1.780	1.790	1.063	5,918,697
2024-05-21	1.810	1.810	1.790	1.800	1.069	4,022,848
2024-05-20	1.800	1.810	1.790	1.810	1.075	1,953,299
2024-05-17	1.790	1.810	1.790	1.800	1.069	1,433,699
2024-05-16	1.790	1.800	1.780	1.800	1.069	1,626,599
2024-05-15	1.790	1.800	1.790	1.790	1.063	984,150
2024-05-14	1.790	1.800	1.780	1.800	1.069	823,650
2024-05-13	1.790	1.800	1.780	1.780	1.057	1,852,649
2024-05-10	1.780	1.800	1.780	1.790	1.063	504,450

← NewerPage 10 of 21 · 1,227 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.