Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.520	1.530	1.510	1.530	0.842	9,186,746
2023-02-16	1.540	1.550	1.510	1.530	0.842	5,000,998
2023-02-15	1.540	1.550	1.530	1.540	0.848	609,300
2023-02-14	1.550	1.550	1.530	1.540	0.848	1,159,199
2023-02-13	1.550	1.560	1.540	1.540	0.848	1,349,549
2023-02-10	1.560	1.560	1.540	1.550	0.854	932,850
2023-02-09	1.580	1.580	1.530	1.540	0.848	2,309,999
2023-02-08	1.580	1.590	1.570	1.570	0.865	2,003,099
2023-02-07	1.580	1.600	1.560	1.590	0.876	6,566,547
2023-02-03	1.550	1.590	1.550	1.580	0.870	8,972,396
2023-02-02	1.560	1.560	1.540	1.560	0.859	563,250
2023-01-31	1.540	1.570	1.530	1.560	0.859	2,092,949
2023-01-30	1.540	1.550	1.530	1.540	0.848	3,384,148
2023-01-27	1.520	1.560	1.520	1.540	0.848	18,073,491
2023-01-26	1.520	1.530	1.510	1.520	0.837	1,494,299
2023-01-25	1.490	1.530	1.490	1.520	0.837	1,180,799
2023-01-20	1.500	1.500	1.480	1.490	0.820	538,350
2023-01-19	1.490	1.510	1.480	1.500	0.826	2,810,099
2023-01-18	1.500	1.510	1.490	1.490	0.820	825,600
2023-01-17	1.500	1.500	1.490	1.500	0.826	122,700
2023-01-16	1.500	1.510	1.490	1.500	0.826	338,400
2023-01-13	1.500	1.510	1.500	1.500	0.826	143,850
2023-01-12	1.510	1.510	1.500	1.510	0.831	1,452,299
2023-01-11	1.500	1.510	1.490	1.510	0.831	318,600
2023-01-10	1.510	1.510	1.490	1.500	0.826	200,400
2023-01-09	1.500	1.510	1.490	1.510	0.831	434,700
2023-01-06	1.470	1.530	1.460	1.500	0.826	4,511,848
2023-01-05	1.460	1.470	1.460	1.460	0.804	331,800
2023-01-04	1.470	1.480	1.460	1.460	0.804	258,450
2023-01-03	1.470	1.480	1.460	1.480	0.815	157,800
2022-12-30	1.480	1.480	1.470	1.470	0.809	281,250
2022-12-29	1.490	1.490	1.470	1.480	0.815	715,500
2022-12-28	1.480	1.480	1.470	1.480	0.815	150,600
2022-12-27	1.460	1.490	1.460	1.480	0.815	662,700
2022-12-23	1.480	1.480	1.450	1.450	0.798	799,050
2022-12-22	1.460	1.480	1.450	1.460	0.804	1,449,149
2022-12-21	1.490	1.500	1.470	1.480	0.804	1,724,099
2022-12-20	1.490	1.500	1.480	1.490	0.809	972,450
2022-12-19	1.510	1.510	1.490	1.490	0.809	2,470,349
2022-12-16	1.510	1.520	1.490	1.510	0.820	3,146,249
2022-12-15	1.510	1.520	1.500	1.510	0.820	2,168,699
2022-12-14	1.520	1.520	1.500	1.500	0.815	959,550
2022-12-13	1.500	1.520	1.490	1.510	0.820	1,156,199
2022-12-12	1.510	1.520	1.490	1.490	0.809	1,896,899
2022-12-09	1.500	1.510	1.490	1.510	0.820	615,000
2022-12-08	1.510	1.530	1.480	1.500	0.815	1,968,899
2022-12-07	1.530	1.530	1.500	1.510	0.820	394,050
2022-12-06	1.540	1.540	1.490	1.510	0.820	1,239,749
2022-12-05	1.530	1.540	1.500	1.520	0.826	1,720,199
2022-12-02	1.530	1.550	1.500	1.500	0.815	2,207,399
2022-12-01	1.570	1.570	1.520	1.530	0.831	1,278,749
2022-11-30	1.520	1.580	1.470	1.580	0.858	4,429,498
2022-11-29	1.550	1.570	1.530	1.540	0.837	1,882,949
2022-11-25	1.550	1.580	1.530	1.560	0.847	992,550
2022-11-24	1.500	1.570	1.490	1.550	0.842	1,702,949
2022-11-23	1.430	1.490	1.430	1.490	0.809	800,850
2022-11-22	1.470	1.480	1.430	1.430	0.777	928,500
2022-11-21	1.450	1.480	1.430	1.470	0.799	376,650
2022-11-17	1.460	1.470	1.450	1.450	0.788	155,850
2022-11-16	1.460	1.470	1.450	1.450	0.788	141,300

← NewerPage 16 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.