Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	1.470	1.480	1.450	1.460	0.793	564,900
2022-11-14	1.470	1.470	1.450	1.470	0.799	391,500
2022-11-11	1.460	1.470	1.440	1.440	0.782	848,700
2022-11-10	1.470	1.470	1.440	1.460	0.793	310,800
2022-11-09	1.450	1.470	1.440	1.470	0.799	255,600
2022-11-08	1.450	1.460	1.450	1.450	0.788	256,350
2022-11-07	1.450	1.460	1.440	1.440	0.782	168,000
2022-11-04	1.450	1.450	1.430	1.430	0.777	64,050
2022-11-03	1.460	1.460	1.420	1.440	0.782	312,300
2022-11-02	1.450	1.460	1.430	1.460	0.793	223,050
2022-11-01	1.420	1.440	1.420	1.420	0.771	208,200
2022-10-31	1.420	1.440	1.410	1.420	0.771	1,391,399
2022-10-28	1.450	1.450	1.410	1.410	0.766	988,200
2022-10-27	1.440	1.470	1.430	1.450	0.788	815,700
2022-10-26	1.430	1.450	1.430	1.440	0.782	215,550
2022-10-25	1.460	1.460	1.430	1.440	0.782	234,750
2022-10-21	1.470	1.470	1.420	1.420	0.771	603,000
2022-10-20	1.470	1.480	1.440	1.460	0.793	394,950
2022-10-19	1.460	1.480	1.450	1.480	0.804	340,200
2022-10-18	1.420	1.460	1.420	1.460	0.793	294,000
2022-10-17	1.410	1.430	1.410	1.430	0.777	139,950
2022-10-14	1.460	1.460	1.420	1.420	0.771	217,800
2022-10-13	1.410	1.450	1.400	1.430	0.777	880,800
2022-10-12	1.460	1.460	1.400	1.410	0.766	694,350
2022-10-11	1.450	1.460	1.420	1.450	0.788	334,050
2022-10-07	1.440	1.450	1.430	1.440	0.782	291,450
2022-10-06	1.410	1.460	1.410	1.440	0.782	466,650
2022-10-05	1.400	1.430	1.390	1.410	0.766	1,500,449
2022-10-04	1.410	1.430	1.390	1.400	0.761	1,037,250
2022-10-03	1.480	1.480	1.390	1.400	0.761	1,842,749
2022-09-30	1.490	1.490	1.440	1.440	0.782	1,139,399
2022-09-29	1.510	1.530	1.480	1.480	0.804	1,069,799
2022-09-28	1.550	1.550	1.500	1.510	0.820	937,800
2022-09-27	1.550	1.580	1.540	1.550	0.842	363,750
2022-09-26	1.570	1.580	1.540	1.540	0.837	669,000
2022-09-23	1.590	1.590	1.560	1.570	0.853	742,350
2022-09-22	1.590	1.590	1.550	1.590	0.864	1,125,149
2022-09-21	1.640	1.680	1.590	1.600	0.869	1,655,549
2022-09-20	1.610	1.650	1.590	1.630	0.885	1,937,099
2022-09-19	2.360	2.390	2.360	2.380	0.862	2,070,001
2022-09-15	2.350	2.380	2.340	2.360	0.855	930,826
2022-09-14	2.370	2.370	2.340	2.360	0.855	819,000
2022-09-13	2.410	2.410	2.340	2.370	0.858	531,000
2022-09-12	2.380	2.400	2.370	2.400	0.858	1,382,626
2022-09-09	2.390	2.400	2.350	2.360	0.844	789,975
2022-09-08	2.380	2.400	2.360	2.390	0.855	455,850
2022-09-07	2.360	2.380	2.330	2.370	0.848	986,851
2022-09-06	2.360	2.370	2.330	2.350	0.840	330,525
2022-09-05	2.350	2.370	2.330	2.350	0.840	1,250,776
2022-09-02	2.360	2.380	2.320	2.320	0.830	1,580,401
2022-09-01	2.290	2.360	2.280	2.360	0.844	895,726
2022-08-30	2.340	2.380	2.270	2.270	0.812	1,774,351
2022-08-29	2.270	2.340	2.270	2.320	0.830	742,950
2022-08-26	2.310	2.340	2.270	2.300	0.823	1,599,526
2022-08-25	2.340	2.340	2.220	2.320	0.830	1,295,326
2022-08-24	2.310	2.410	2.290	2.340	0.837	1,384,426
2022-08-23	2.280	2.330	2.270	2.290	0.819	654,525
2022-08-22	2.300	2.300	2.270	2.280	0.815	255,600
2022-08-19	2.270	2.300	2.250	2.290	0.819	700,650
2022-08-18	2.240	2.270	2.240	2.260	0.808	160,875

← NewerPage 17 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.