Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.600	1.610	1.590	1.610	0.929	1,563,449
2023-11-08	1.600	1.610	1.580	1.600	0.923	3,181,798
2023-11-07	1.620	1.620	1.590	1.600	0.923	1,764,749
2023-11-06	1.590	1.630	1.590	1.610	0.929	3,463,048
2023-11-03	1.550	1.640	1.550	1.600	0.923	5,487,897
2023-11-02	1.540	1.560	1.540	1.550	0.894	2,740,199
2023-11-01	1.540	1.550	1.530	1.540	0.888	2,314,949
2023-10-31	1.530	1.550	1.520	1.540	0.888	3,778,798
2023-10-30	1.520	1.540	1.520	1.520	0.877	2,368,049
2023-10-27	1.510	1.530	1.510	1.520	0.877	3,574,498
2023-10-26	1.500	1.520	1.500	1.510	0.871	2,106,899
2023-10-25	1.510	1.520	1.500	1.510	0.871	2,645,099
2023-10-24	1.500	1.510	1.490	1.510	0.871	2,125,499
2023-10-23	1.520	1.520	1.490	1.500	0.865	3,794,098
2023-10-20	1.530	1.530	1.510	1.520	0.877	2,450,099
2023-10-19	1.510	1.540	1.510	1.530	0.883	2,391,149
2023-10-18	1.530	1.540	1.510	1.520	0.877	2,412,149
2023-10-17	1.520	1.540	1.520	1.530	0.883	1,862,699
2023-10-16	1.520	1.530	1.510	1.520	0.877	2,435,249
2023-10-13	1.530	1.540	1.510	1.520	0.877	4,881,598
2023-10-12	1.510	1.540	1.510	1.530	0.883	2,251,799
2023-10-11	1.510	1.520	1.500	1.520	0.877	1,028,700
2023-10-10	1.510	1.520	1.500	1.510	0.871	1,722,149
2023-10-09	1.500	1.510	1.490	1.510	0.871	1,417,049
2023-10-06	1.500	1.510	1.490	1.500	0.865	1,766,099
2023-10-05	1.520	1.520	1.500	1.510	0.871	528,300
2023-10-04	1.500	1.520	1.490	1.520	0.877	3,578,398
2023-10-03	1.500	1.510	1.490	1.510	0.871	2,164,199
2023-10-02	1.500	1.510	1.490	1.500	0.865	1,668,749
2023-09-29	1.500	1.510	1.480	1.490	0.859	4,309,798
2023-09-27	1.510	1.520	1.490	1.500	0.865	1,346,849
2023-09-26	1.500	1.520	1.490	1.510	0.871	1,531,049
2023-09-25	1.490	1.500	1.480	1.500	0.865	3,247,348
2023-09-22	1.500	1.500	1.470	1.490	0.859	1,962,149
2023-09-21	1.490	1.500	1.480	1.500	0.865	1,370,549
2023-09-20	1.480	1.500	1.470	1.490	0.859	6,976,497
2023-09-19	1.500	1.500	1.480	1.500	0.851	4,870,798
2023-09-18	1.480	1.500	1.480	1.500	0.851	2,714,099
2023-09-15	1.490	1.500	1.480	1.480	0.839	2,208,899
2023-09-14	1.490	1.500	1.470	1.500	0.851	1,999,199
2023-09-13	1.490	1.500	1.480	1.490	0.845	5,649,297
2023-09-12	1.500	1.500	1.480	1.490	0.845	2,573,099
2023-09-11	1.500	1.510	1.490	1.500	0.851	1,942,649
2023-09-08	1.510	1.520	1.490	1.500	0.851	5,135,098
2023-09-07	1.510	1.520	1.490	1.520	0.862	8,690,846
2023-09-06	1.520	1.520	1.500	1.520	0.862	15,830,692
2023-09-05	1.500	1.530	1.490	1.520	0.862	18,493,041
2023-09-04	1.520	1.530	1.490	1.490	0.845	7,513,646
2023-09-01	1.530	1.560	1.510	1.520	0.862	13,327,194
2023-08-30	1.510	1.530	1.500	1.530	0.868	6,827,097
2023-08-29	1.510	1.520	1.500	1.510	0.856	4,200,748
2023-08-28	1.500	1.510	1.490	1.500	0.851	6,328,947
2023-08-25	1.520	1.520	1.490	1.500	0.851	3,646,498
2023-08-24	1.530	1.550	1.510	1.510	0.856	10,683,745
2023-08-23	1.500	1.530	1.490	1.520	0.862	5,821,047
2023-08-22	1.460	1.500	1.460	1.490	0.845	2,691,599
2023-08-21	1.480	1.480	1.460	1.460	0.828	1,506,149
2023-08-18	1.470	1.490	1.460	1.470	0.834	1,911,599
2023-08-17	1.450	1.480	1.450	1.470	0.834	2,576,699
2023-08-16	1.440	1.470	1.440	1.460	0.828	2,873,099

← NewerPage 13 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.