Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	2.350	2.360	2.320	2.360	0.831	1,077,751
2022-05-20	2.360	2.380	2.340	2.340	0.824	69,750
2022-05-19	2.350	2.350	2.320	2.350	0.827	900,901
2022-05-18	2.320	2.380	2.310	2.330	0.820	2,506,951
2022-05-17	2.300	2.330	2.290	2.330	0.820	537,975
2022-05-13	2.320	2.330	2.290	2.290	0.806	155,475
2022-05-12	2.310	2.320	2.270	2.320	0.817	1,584,226
2022-05-11	2.270	2.310	2.270	2.310	0.813	254,925
2022-05-10	2.270	2.300	2.260	2.270	0.799	1,412,101
2022-05-09	2.310	2.310	2.280	2.280	0.803	939,151
2022-05-06	2.280	2.310	2.270	2.310	0.813	279,675
2022-05-05	2.300	2.300	2.270	2.280	0.803	829,125
2022-04-29	2.320	2.320	2.290	2.300	0.810	139,275
2022-04-28	2.330	2.330	2.290	2.290	0.806	360,000
2022-04-27	2.310	2.320	2.290	2.320	0.817	640,575
2022-04-26	2.300	2.320	2.300	2.320	0.817	542,250
2022-04-25	2.300	2.320	2.300	2.300	0.810	703,125
2022-04-22	2.300	2.320	2.290	2.290	0.806	664,650
2022-04-21	2.300	2.310	2.300	2.310	0.813	546,525
2022-04-20	2.290	2.310	2.290	2.310	0.813	561,150
2022-04-18	2.320	2.320	2.270	2.290	0.806	1,029,376
2022-04-15	2.330	2.350	2.320	2.320	0.817	873,675
2022-04-14	2.330	2.340	2.320	2.330	0.820	745,425
2022-04-13	2.330	2.330	2.300	2.320	0.817	832,275
2022-04-12	2.330	2.330	2.310	2.310	0.813	942,526
2022-04-11	2.350	2.350	2.310	2.320	0.817	243,900
2022-04-08	2.340	2.340	2.320	2.340	0.824	776,700
2022-04-07	2.330	2.330	2.300	2.330	0.820	2,264,401
2022-04-06	2.340	2.350	2.320	2.350	0.827	410,175
2022-04-05	2.350	2.350	2.340	2.340	0.824	134,775
2022-04-04	2.330	2.340	2.320	2.340	0.824	274,725
2022-04-01	2.350	2.370	2.300	2.330	0.820	1,477,126
2022-03-31	2.340	2.370	2.320	2.370	0.834	385,650
2022-03-30	2.350	2.350	2.330	2.340	0.824	190,575
2022-03-29	2.320	2.350	2.320	2.350	0.827	386,325
2022-03-28	2.390	2.390	2.320	2.330	0.820	335,925
2022-03-25	2.350	2.370	2.340	2.350	0.827	343,800
2022-03-24	2.340	2.400	2.330	2.350	0.827	1,215,001
2022-03-23	2.350	2.370	2.350	2.350	0.827	134,775
2022-03-22	2.360	2.360	2.340	2.360	0.831	711,225
2022-03-21	2.370	2.400	2.350	2.370	0.821	535,500
2022-03-18	2.360	2.360	2.340	2.360	0.818	3,203,102
2022-03-17	2.310	2.350	2.310	2.330	0.807	1,283,851
2022-03-16	2.330	2.330	2.290	2.300	0.797	1,541,251
2022-03-15	2.330	2.360	2.320	2.340	0.811	4,453,653
2022-03-14	2.330	2.360	2.320	2.350	0.814	1,066,501
2022-03-11	2.300	2.300	2.290	2.290	0.793	678,825
2022-03-10	2.340	2.340	2.290	2.300	0.797	3,095,777
2022-03-09	2.280	2.340	2.280	2.300	0.797	1,373,626
2022-03-08	2.310	2.310	2.270	2.280	0.790	771,075
2022-03-07	2.350	2.350	2.310	2.330	0.807	2,513,026
2022-03-04	2.350	2.350	2.340	2.350	0.814	1,202,851
2022-03-03	2.350	2.350	2.330	2.350	0.814	531,900
2022-03-02	2.360	2.400	2.340	2.340	0.811	1,849,726
2022-03-01	2.410	2.420	2.370	2.370	0.821	1,492,426
2022-02-28	2.420	2.420	2.390	2.410	0.835	594,900
2022-02-25	2.360	2.420	2.360	2.420	0.838	1,477,126
2022-02-24	2.330	2.370	2.280	2.370	0.821	2,529,901
2022-02-23	2.310	2.360	2.290	2.330	0.807	3,019,277
2022-02-22	2.300	2.320	2.290	2.290	0.793	1,691,101

← NewerPage 19 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.