Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.420	1.450	1.410	1.440	0.817	8,816,996
2023-08-14	1.430	1.440	1.410	1.410	0.800	9,730,345
2023-08-11	1.420	1.430	1.410	1.430	0.811	1,853,399
2023-08-10	1.430	1.440	1.410	1.420	0.805	2,770,199
2023-08-09	1.430	1.430	1.420	1.430	0.811	377,700
2023-08-08	1.440	1.450	1.420	1.430	0.811	1,693,949
2023-08-07	1.420	1.460	1.410	1.440	0.817	3,149,699
2023-08-04	1.400	1.410	1.390	1.410	0.800	6,531,297
2023-08-03	1.390	1.410	1.390	1.400	0.794	495,900
2023-08-02	1.400	1.410	1.390	1.400	0.794	2,420,999
2023-08-01	1.420	1.420	1.390	1.400	0.794	2,678,849
2023-07-31	1.400	1.440	1.400	1.420	0.805	3,960,748
2023-07-28	1.410	1.410	1.390	1.400	0.794	3,041,549
2023-07-27	1.400	1.420	1.400	1.400	0.794	5,406,297
2023-07-26	1.410	1.410	1.400	1.400	0.794	2,159,399
2023-07-25	1.390	1.420	1.390	1.410	0.800	6,243,297
2023-07-24	1.410	1.410	1.380	1.380	0.783	1,601,099
2023-07-21	1.390	1.410	1.390	1.390	0.788	4,975,048
2023-07-20	1.380	1.410	1.380	1.400	0.794	6,271,047
2023-07-18	1.390	1.390	1.370	1.390	0.788	5,696,997
2023-07-17	1.380	1.400	1.380	1.380	0.783	6,114,297
2023-07-14	1.400	1.400	1.380	1.380	0.783	1,194,749
2023-07-13	1.390	1.400	1.380	1.390	0.788	5,102,098
2023-07-12	1.390	1.390	1.380	1.390	0.788	700,200
2023-07-11	1.390	1.390	1.380	1.390	0.788	890,550
2023-07-10	1.390	1.400	1.380	1.390	0.788	1,027,050
2023-07-07	1.390	1.400	1.380	1.390	0.788	1,660,949
2023-07-06	1.400	1.410	1.380	1.390	0.788	2,579,549
2023-07-05	1.410	1.410	1.390	1.390	0.788	1,485,749
2023-07-04	1.410	1.410	1.400	1.400	0.794	852,150
2023-07-03	1.410	1.410	1.400	1.410	0.800	354,300
2023-06-30	1.400	1.420	1.400	1.410	0.800	119,100
2023-06-28	1.420	1.420	1.400	1.410	0.800	402,000
2023-06-27	1.420	1.420	1.400	1.420	0.805	535,350
2023-06-26	1.410	1.420	1.410	1.410	0.800	505,350
2023-06-23	1.430	1.430	1.410	1.410	0.800	855,000
2023-06-22	1.420	1.430	1.420	1.430	0.811	226,500
2023-06-21	1.430	1.430	1.410	1.430	0.811	329,550
2023-06-20	1.430	1.460	1.430	1.440	0.804	2,518,049
2023-06-19	1.440	1.440	1.420	1.430	0.798	2,162,549
2023-06-16	1.430	1.440	1.420	1.430	0.798	741,150
2023-06-15	1.430	1.440	1.420	1.430	0.798	2,351,849
2023-06-14	1.430	1.430	1.420	1.420	0.793	861,900
2023-06-13	1.430	1.430	1.420	1.420	0.793	1,067,099
2023-06-12	1.440	1.440	1.430	1.430	0.798	557,250
2023-06-09	1.440	1.450	1.430	1.430	0.798	1,242,299
2023-06-08	1.420	1.440	1.420	1.440	0.804	1,043,400
2023-06-07	1.440	1.450	1.420	1.420	0.793	1,933,349
2023-06-06	1.480	1.480	1.440	1.440	0.804	832,500
2023-06-02	1.480	1.490	1.460	1.480	0.826	822,600
2023-06-01	1.470	1.480	1.450	1.480	0.826	3,493,198
2023-05-31	1.440	1.470	1.430	1.470	0.821	5,742,597
2023-05-30	1.440	1.450	1.430	1.440	0.804	3,711,298
2023-05-29	1.430	1.450	1.430	1.440	0.804	3,091,199
2023-05-26	1.440	1.460	1.430	1.430	0.798	9,322,046
2023-05-25	1.440	1.450	1.420	1.440	0.804	6,240,297
2023-05-24	1.420	1.450	1.420	1.440	0.804	4,984,798
2023-05-23	1.430	1.430	1.410	1.420	0.793	1,205,999
2023-05-22	1.430	1.430	1.420	1.430	0.798	808,050
2023-05-19	1.420	1.430	1.420	1.430	0.798	773,850

← NewerPage 14 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.