Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	1.780	1.790	1.760	1.790	1.063	1,195,949
2024-05-08	1.800	1.830	1.760	1.770	1.051	7,799,246
2024-05-07	1.800	1.810	1.790	1.800	1.069	10,896,295
2024-05-06	1.810	1.810	1.800	1.800	1.069	3,112,799
2024-05-03	1.810	1.820	1.800	1.810	1.075	754,650
2024-05-02	1.820	1.830	1.800	1.810	1.075	4,975,798
2024-04-30	1.820	1.830	1.810	1.830	1.087	2,822,849
2024-04-29	1.800	1.820	1.800	1.820	1.081	2,740,049
2024-04-26	1.800	1.810	1.800	1.800	1.069	1,961,399
2024-04-25	1.810	1.810	1.800	1.800	1.069	2,030,249
2024-04-24	1.810	1.810	1.800	1.800	1.069	808,950
2024-04-23	1.810	1.810	1.790	1.810	1.075	1,052,100
2024-04-22	1.810	1.810	1.800	1.810	1.075	467,850
2024-04-19	1.810	1.810	1.800	1.800	1.069	2,559,149
2024-04-18	1.800	1.810	1.800	1.810	1.075	901,200
2024-04-17	1.800	1.830	1.800	1.800	1.069	2,141,999
2024-04-16	1.790	1.810	1.790	1.800	1.069	9,217,496
2024-04-15	1.810	1.820	1.790	1.800	1.069	4,775,548
2024-04-12	1.820	1.820	1.800	1.820	1.081	2,506,349
2024-04-09	1.820	1.830	1.810	1.820	1.081	1,365,299
2024-04-08	1.810	1.840	1.810	1.820	1.081	3,405,598
2024-04-05	1.820	1.830	1.800	1.810	1.075	4,825,348
2024-04-04	1.810	1.830	1.810	1.820	1.081	2,100,749
2024-04-03	1.830	1.840	1.810	1.810	1.075	1,372,649
2024-04-02	1.820	1.850	1.820	1.830	1.087	1,776,299
2024-04-01	1.800	1.820	1.800	1.820	1.081	1,044,150
2024-03-29	1.800	1.810	1.800	1.800	1.069	2,711,849
2024-03-27	1.800	1.810	1.780	1.800	1.069	2,756,849
2024-03-26	1.780	1.800	1.780	1.800	1.069	1,479,599
2024-03-25	1.800	1.800	1.780	1.790	1.063	779,550
2024-03-22	1.800	1.810	1.790	1.800	1.069	1,241,249
2024-03-21	1.790	1.810	1.790	1.810	1.075	3,131,849
2024-03-20	1.800	1.810	1.770	1.790	1.063	1,592,249
2024-03-19	1.810	1.830	1.800	1.820	1.066	1,967,249
2024-03-18	1.790	1.820	1.780	1.810	1.060	2,514,449
2024-03-15	1.760	1.790	1.760	1.790	1.048	2,193,149
2024-03-14	1.760	1.770	1.760	1.770	1.037	517,500
2024-03-13	1.770	1.780	1.750	1.760	1.031	2,161,199
2024-03-12	1.770	1.780	1.760	1.770	1.037	828,300
2024-03-11	1.770	1.780	1.760	1.780	1.043	439,050
2024-03-08	1.770	1.780	1.760	1.760	1.031	1,410,599
2024-03-07	1.750	1.780	1.750	1.760	1.031	2,501,099
2024-03-06	1.760	1.770	1.750	1.750	1.025	1,255,799
2024-03-05	1.760	1.770	1.750	1.760	1.031	1,336,499
2024-03-04	1.750	1.780	1.740	1.750	1.025	3,338,248
2024-03-01	1.770	1.800	1.750	1.750	1.025	3,974,998
2024-02-29	1.820	1.820	1.760	1.760	1.031	2,750,999
2024-02-28	1.830	1.830	1.800	1.810	1.060	948,750
2024-02-27	1.830	1.850	1.810	1.830	1.072	1,946,999
2024-02-26	1.810	1.830	1.800	1.830	1.072	947,550
2024-02-23	1.820	1.820	1.780	1.790	1.048	953,250
2024-02-22	1.810	1.820	1.810	1.820	1.066	1,224,599
2024-02-21	1.830	1.840	1.810	1.820	1.066	725,100
2024-02-20	1.810	1.830	1.790	1.830	1.072	1,585,799
2024-02-19	1.790	1.830	1.780	1.810	1.060	2,515,799
2024-02-16	1.780	1.790	1.770	1.780	1.043	683,700
2024-02-15	1.770	1.780	1.760	1.780	1.043	1,007,700
2024-02-14	1.760	1.770	1.750	1.760	1.031	1,502,249
2024-02-13	1.760	1.780	1.760	1.770	1.037	407,550
2024-02-09	1.760	1.770	1.750	1.760	1.031	2,220,899

← NewerPage 11 of 21 · 1,224 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.