Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.430	1.440	1.420	1.420	0.793	1,978,499
2023-05-17	1.430	1.430	1.420	1.420	0.793	727,800
2023-05-16	1.430	1.440	1.410	1.440	0.804	288,450
2023-05-15	1.430	1.430	1.410	1.420	0.793	1,066,949
2023-05-12	1.430	1.430	1.410	1.430	0.798	969,000
2023-05-11	1.440	1.440	1.420	1.430	0.798	391,050
2023-05-10	1.430	1.440	1.430	1.430	0.798	472,800
2023-05-09	1.440	1.440	1.420	1.430	0.798	1,363,349
2023-05-08	1.440	1.440	1.420	1.440	0.804	215,400
2023-05-05	1.440	1.440	1.420	1.430	0.798	1,085,399
2023-05-03	1.440	1.440	1.430	1.440	0.804	663,600
2023-05-02	1.430	1.440	1.430	1.440	0.804	457,200
2023-04-28	1.440	1.440	1.430	1.430	0.798	359,850
2023-04-27	1.430	1.450	1.430	1.440	0.804	133,350
2023-04-26	1.430	1.440	1.430	1.430	0.798	491,100
2023-04-25	1.440	1.440	1.430	1.430	0.798	193,800
2023-04-20	1.450	1.450	1.430	1.440	0.804	543,600
2023-04-19	1.440	1.460	1.420	1.450	0.810	7,005,147
2023-04-18	1.440	1.450	1.420	1.440	0.804	1,238,999
2023-04-17	1.440	1.450	1.430	1.440	0.804	1,229,549
2023-04-14	1.450	1.450	1.430	1.430	0.798	1,302,149
2023-04-13	1.440	1.460	1.430	1.440	0.804	1,780,499
2023-04-12	1.420	1.450	1.420	1.440	0.804	1,131,749
2023-04-11	1.440	1.440	1.410	1.430	0.798	993,300
2023-04-10	1.420	1.440	1.420	1.440	0.804	997,500
2023-04-07	1.430	1.430	1.410	1.420	0.793	866,250
2023-04-06	1.430	1.450	1.410	1.420	0.793	1,734,899
2023-04-05	1.430	1.450	1.410	1.440	0.804	2,129,399
2023-04-04	1.450	1.460	1.420	1.430	0.798	1,662,149
2023-04-03	1.460	1.470	1.450	1.450	0.810	2,255,999
2023-03-31	1.460	1.460	1.440	1.450	0.810	4,388,398
2023-03-30	1.450	1.460	1.430	1.460	0.815	2,341,349
2023-03-29	1.460	1.460	1.420	1.440	0.804	2,528,249
2023-03-28	1.450	1.470	1.440	1.450	0.810	1,056,750
2023-03-27	1.430	1.450	1.430	1.440	0.804	897,150
2023-03-24	1.440	1.450	1.420	1.430	0.798	893,250
2023-03-23	1.430	1.430	1.420	1.420	0.793	339,600
2023-03-22	1.450	1.450	1.430	1.430	0.798	501,900
2023-03-21	1.460	1.460	1.430	1.450	0.798	1,019,550
2023-03-20	1.450	1.470	1.430	1.440	0.793	741,000
2023-03-17	1.440	1.480	1.440	1.450	0.798	695,100
2023-03-16	1.450	1.450	1.420	1.430	0.787	1,272,599
2023-03-15	1.460	1.470	1.450	1.450	0.798	1,257,299
2023-03-14	1.480	1.480	1.450	1.450	0.798	607,350
2023-03-13	1.470	1.480	1.460	1.480	0.815	2,116,049
2023-03-10	1.490	1.490	1.470	1.480	0.815	799,200
2023-03-09	1.470	1.490	1.470	1.480	0.815	1,037,400
2023-03-08	1.490	1.500	1.470	1.480	0.815	1,342,799
2023-03-07	1.500	1.530	1.490	1.490	0.820	1,182,749
2023-03-06	1.500	1.510	1.490	1.490	0.820	1,390,199
2023-03-03	1.500	1.510	1.490	1.490	0.820	332,550
2023-03-02	1.500	1.500	1.490	1.500	0.826	724,350
2023-03-01	1.500	1.520	1.490	1.500	0.826	1,431,749
2023-02-28	1.520	1.520	1.490	1.490	0.820	2,283,449
2023-02-27	1.520	1.530	1.510	1.510	0.831	232,350
2023-02-24	1.530	1.540	1.520	1.520	0.837	1,816,349
2023-02-23	1.520	1.530	1.510	1.510	0.831	582,150
2023-02-22	1.520	1.540	1.510	1.510	0.831	3,435,598
2023-02-21	1.540	1.550	1.520	1.520	0.837	2,279,849
2023-02-20	1.530	1.550	1.530	1.540	0.848	3,715,198

← NewerPage 15 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.