Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	2.240	2.260	2.220	2.240	0.801	233,550
2022-08-16	2.260	2.260	2.230	2.260	0.808	721,575
2022-08-15	2.240	2.260	2.240	2.260	0.808	115,875
2022-08-12	2.260	2.260	2.240	2.240	0.801	119,700
2022-08-11	2.220	2.260	2.220	2.260	0.808	468,225
2022-08-10	2.200	2.290	2.200	2.260	0.808	563,400
2022-08-09	2.270	2.270	2.190	2.200	0.787	795,150
2022-08-08	2.250	2.270	2.250	2.270	0.812	57,375
2022-08-05	2.230	2.270	2.230	2.270	0.812	173,925
2022-08-04	2.270	2.270	2.240	2.250	0.805	211,275
2022-08-03	2.260	2.260	2.220	2.240	0.801	410,400
2022-08-02	2.260	2.280	2.230	2.260	0.808	470,025
2022-08-01	2.280	2.290	2.230	2.280	0.815	293,175
2022-07-29	2.280	2.280	2.250	2.270	0.812	485,550
2022-07-28	2.220	2.280	2.220	2.260	0.808	618,300
2022-07-27	2.240	2.240	2.190	2.220	0.794	281,250
2022-07-26	2.200	2.230	2.160	2.200	0.787	887,176
2022-07-25	2.220	2.220	2.150	2.200	0.787	633,825
2022-07-22	2.140	2.210	2.140	2.210	0.790	1,522,126
2022-07-21	2.030	2.170	2.020	2.140	0.765	1,674,676
2022-07-20	2.020	2.040	1.990	2.000	0.715	3,204,902
2022-07-19	2.000	2.030	1.990	1.990	0.712	1,768,501
2022-07-18	2.070	2.070	1.970	2.000	0.715	3,030,977
2022-07-15	2.030	2.060	2.030	2.050	0.733	316,800
2022-07-14	2.080	2.080	2.030	2.030	0.726	1,136,476
2022-07-13	2.080	2.090	2.060	2.070	0.740	543,375
2022-07-12	2.070	2.100	2.070	2.080	0.744	523,350
2022-07-08	2.170	2.190	2.070	2.070	0.740	3,362,402
2022-07-07	2.280	2.280	2.160	2.170	0.776	1,477,576
2022-07-06	2.210	2.260	2.210	2.250	0.805	1,723,276
2022-07-05	2.270	2.300	2.210	2.210	0.790	1,112,401
2022-07-04	2.300	2.330	2.200	2.270	0.812	4,366,802
2022-07-01	2.340	2.340	2.270	2.280	0.815	1,584,226
2022-06-30	2.350	2.360	2.340	2.360	0.844	501,975
2022-06-29	2.360	2.360	2.330	2.350	0.840	704,025
2022-06-28	2.320	2.350	2.320	2.330	0.833	501,525
2022-06-27	2.350	2.350	2.320	2.330	0.833	410,400
2022-06-24	2.300	2.340	2.280	2.300	0.823	871,425
2022-06-23	2.340	2.350	2.290	2.310	0.826	1,422,676
2022-06-22	2.340	2.350	2.330	2.330	0.833	1,278,901
2022-06-21	2.350	2.360	2.320	2.340	0.837	567,000
2022-06-20	2.410	2.410	2.380	2.390	0.841	508,500
2022-06-17	2.400	2.430	2.380	2.400	0.845	2,349,901
2022-06-16	2.400	2.400	2.380	2.400	0.845	1,000,801
2022-06-15	2.400	2.400	2.380	2.380	0.838	245,700
2022-06-14	2.360	2.400	2.350	2.400	0.845	644,625
2022-06-13	2.380	2.390	2.350	2.370	0.834	456,525
2022-06-10	2.400	2.410	2.380	2.380	0.838	2,614,051
2022-06-09	2.460	2.470	2.410	2.430	0.855	2,885,402
2022-06-08	2.530	2.560	2.460	2.460	0.866	2,532,376
2022-06-07	2.470	2.570	2.450	2.510	0.884	2,721,602
2022-06-03	2.500	2.500	2.450	2.470	0.869	778,500
2022-06-02	2.510	2.550	2.480	2.490	0.876	1,011,151
2022-06-01	2.410	2.540	2.410	2.500	0.880	2,256,076
2022-05-31	2.440	2.460	2.390	2.410	0.848	2,104,201
2022-05-30	2.430	2.480	2.420	2.440	0.859	1,249,201
2022-05-27	2.490	2.490	2.420	2.430	0.855	1,132,651
2022-05-26	2.450	2.500	2.450	2.470	0.869	4,282,652
2022-05-25	2.350	2.450	2.330	2.430	0.855	3,365,552
2022-05-24	2.370	2.390	2.360	2.360	0.831	1,448,101

← NewerPage 18 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.