Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.770	1.790	1.750	1.750	1.025	2,236,799
2024-02-07	1.760	1.780	1.750	1.770	1.037	1,469,099
2024-02-06	1.750	1.770	1.740	1.760	1.031	1,597,199
2024-02-05	1.760	1.770	1.750	1.760	1.031	3,565,048
2024-02-02	1.760	1.760	1.750	1.760	1.031	1,973,999
2024-01-31	1.780	1.780	1.750	1.760	1.031	2,840,249
2024-01-30	1.760	1.780	1.750	1.770	1.037	2,227,349
2024-01-29	1.750	1.790	1.740	1.750	1.025	5,523,147
2024-01-26	1.750	1.770	1.730	1.750	1.025	1,924,499
2024-01-24	1.740	1.780	1.730	1.750	1.025	6,752,397
2024-01-23	1.710	1.750	1.700	1.740	1.019	3,406,948
2024-01-22	1.700	1.710	1.690	1.710	1.002	1,497,749
2024-01-19	1.700	1.710	1.690	1.700	0.996	1,983,149
2024-01-18	1.700	1.700	1.670	1.700	0.996	3,319,948
2024-01-17	1.700	1.700	1.690	1.700	0.996	1,259,249
2024-01-16	1.710	1.710	1.690	1.700	0.996	1,115,699
2024-01-15	1.690	1.710	1.690	1.710	1.002	1,538,549
2024-01-12	1.690	1.700	1.690	1.700	0.996	1,293,749
2024-01-11	1.700	1.720	1.690	1.700	0.996	1,067,849
2024-01-10	1.700	1.710	1.690	1.690	0.990	1,691,999
2024-01-09	1.690	1.710	1.690	1.690	0.990	1,154,849
2024-01-08	1.700	1.730	1.690	1.700	0.996	4,722,898
2024-01-05	1.660	1.700	1.650	1.700	0.996	5,908,347
2024-01-04	1.650	1.700	1.640	1.650	0.966	12,965,094
2024-01-03	1.660	1.660	1.640	1.650	0.966	3,978,298
2024-01-02	1.650	1.680	1.630	1.650	0.966	5,129,248
2023-12-29	1.650	1.650	1.640	1.650	0.966	468,750
2023-12-28	1.640	1.660	1.630	1.650	0.966	4,659,748
2023-12-27	1.650	1.650	1.630	1.640	0.961	3,665,548
2023-12-26	1.640	1.660	1.640	1.650	0.966	1,117,949
2023-12-22	1.640	1.650	1.630	1.650	0.966	727,200
2023-12-21	1.640	1.650	1.610	1.640	0.961	1,109,699
2023-12-20	1.670	1.680	1.640	1.650	0.952	3,419,548
2023-12-19	1.670	1.690	1.670	1.670	0.963	2,363,549
2023-12-18	1.660	1.680	1.650	1.670	0.963	2,232,749
2023-12-15	1.680	1.710	1.650	1.650	0.952	4,268,248
2023-12-14	1.680	1.700	1.680	1.680	0.969	1,493,699
2023-12-13	1.680	1.710	1.670	1.680	0.969	3,951,598
2023-12-12	1.680	1.700	1.660	1.670	0.963	2,126,249
2023-12-11	1.670	1.680	1.660	1.680	0.969	1,886,099
2023-12-08	1.670	1.680	1.660	1.660	0.958	728,550
2023-12-07	1.680	1.680	1.660	1.660	0.958	1,118,699
2023-12-06	1.640	1.680	1.640	1.680	0.969	2,290,499
2023-12-05	1.620	1.640	1.620	1.640	0.946	1,738,199
2023-12-04	1.620	1.640	1.620	1.620	0.934	2,769,449
2023-12-01	1.640	1.640	1.620	1.620	0.934	261,450
2023-11-30	1.620	1.630	1.600	1.630	0.940	6,346,647
2023-11-29	1.620	1.620	1.610	1.610	0.929	786,600
2023-11-28	1.610	1.630	1.600	1.620	0.934	3,614,098
2023-11-27	1.620	1.630	1.600	1.610	0.929	3,077,399
2023-11-24	1.620	1.650	1.610	1.610	0.929	4,016,548
2023-11-23	1.600	1.630	1.600	1.620	0.934	2,145,149
2023-11-22	1.610	1.620	1.600	1.620	0.934	1,478,399
2023-11-21	1.610	1.610	1.600	1.600	0.923	1,210,199
2023-11-20	1.600	1.620	1.590	1.610	0.929	1,324,499
2023-11-17	1.620	1.630	1.590	1.600	0.923	1,973,249
2023-11-16	1.610	1.620	1.600	1.620	0.934	1,459,799
2023-11-15	1.610	1.630	1.590	1.610	0.929	3,950,998
2023-11-14	1.590	1.610	1.590	1.610	0.929	2,686,049
2023-11-10	1.600	1.610	1.580	1.580	0.911	1,741,649

← NewerPage 12 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.