Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.250	1.260	1.240	1.250	1.235	1,187,000
2026-07-21	1.240	1.260	1.230	1.250	1.235	1,409,500
2026-07-20	1.260	1.260	1.230	1.240	1.225	1,834,000
2026-07-17	1.240	1.270	1.240	1.260	1.245	1,074,900
2026-07-16	1.220	1.260	1.220	1.240	1.225	2,681,800
2026-07-15	1.240	1.260	1.220	1.220	1.205	4,524,600
2026-07-14	1.240	1.250	1.230	1.230	1.215	1,601,600
2026-07-13	1.230	1.250	1.220	1.240	1.225	1,025,400
2026-07-10	1.210	1.230	1.210	1.230	1.215	1,298,400
2026-07-09	1.230	1.250	1.210	1.210	1.195	2,080,000
2026-07-08	1.240	1.250	1.220	1.220	1.205	1,378,900
2026-07-07	1.240	1.250	1.230	1.230	1.215	1,277,100
2026-07-06	1.210	1.240	1.210	1.240	1.225	1,336,200
2026-07-03	1.180	1.220	1.180	1.210	1.195	2,128,100
2026-07-02	1.190	1.200	1.170	1.180	1.166	511,800
2026-07-01	1.190	1.200	1.190	1.190	1.176	255,500
2026-06-30	1.180	1.200	1.170	1.180	1.166	826,600
2026-06-29	1.200	1.200	1.160	1.180	1.166	1,004,900
2026-06-26	1.250	1.250	1.180	1.190	1.176	1,492,400
2026-06-25	1.200	1.270	1.200	1.250	1.235	7,523,600
2026-06-24	1.150	1.220	1.140	1.190	1.176	7,714,100
2026-06-23	1.120	1.150	1.110	1.150	1.136	2,668,800
2026-06-22	1.150	1.160	1.100	1.120	1.106	3,828,400
2026-06-19	1.160	1.160	1.140	1.150	1.136	2,695,700
2026-06-18	1.190	1.190	1.160	1.160	1.146	4,884,300
2026-06-16	1.210	1.210	1.180	1.190	1.163	9,090,700
2026-06-15	1.210	1.220	1.200	1.210	1.182	3,039,900
2026-06-12	1.210	1.210	1.200	1.200	1.173	706,500
2026-06-11	1.230	1.230	1.210	1.210	1.182	1,657,800
2026-06-10	1.220	1.230	1.210	1.220	1.192	1,874,400
2026-06-09	1.220	1.230	1.210	1.220	1.192	1,852,100
2026-06-08	1.210	1.250	1.190	1.210	1.182	5,167,500
2026-06-05	1.240	1.240	1.180	1.220	1.192	10,644,700
2026-06-04	1.250	1.250	1.220	1.240	1.212	2,387,600
2026-06-03	1.260	1.280	1.240	1.250	1.222	2,863,600
2026-05-29	1.270	1.280	1.250	1.250	1.222	2,595,000
2026-05-28	1.290	1.290	1.260	1.260	1.231	2,167,800
2026-05-26	1.280	1.290	1.280	1.290	1.261	382,600
2026-05-25	1.290	1.290	1.280	1.290	1.261	503,500
2026-05-22	1.310	1.310	1.290	1.290	1.261	738,400
2026-05-21	1.310	1.310	1.300	1.300	1.270	716,600
2026-05-20	1.310	1.320	1.300	1.320	1.290	488,700
2026-05-19	1.310	1.320	1.300	1.310	1.280	735,600
2026-05-18	1.320	1.320	1.310	1.320	1.290	509,900
2026-05-15	1.330	1.330	1.310	1.330	1.300	659,500
2026-05-14	1.330	1.340	1.310	1.330	1.300	1,943,800
2026-05-13	1.350	1.350	1.320	1.330	1.300	676,300
2026-05-12	1.330	1.350	1.330	1.350	1.319	926,500
2026-05-11	1.330	1.340	1.320	1.330	1.300	1,301,100
2026-05-08	1.330	1.340	1.310	1.330	1.300	1,155,800
2026-05-07	1.320	1.340	1.310	1.330	1.300	1,037,200
2026-05-06	1.320	1.330	1.310	1.320	1.290	737,400
2026-05-05	1.330	1.330	1.310	1.320	1.290	935,900
2026-05-04	1.350	1.350	1.320	1.330	1.300	851,700
2026-04-30	1.340	1.350	1.330	1.350	1.319	840,400
2026-04-29	1.360	1.360	1.340	1.340	1.309	1,522,500
2026-04-28	1.350	1.370	1.350	1.350	1.319	2,656,100
2026-04-27	1.340	1.360	1.340	1.350	1.319	1,845,200
2026-04-24	1.340	1.350	1.340	1.340	1.309	1,009,700
2026-04-23	1.330	1.340	1.320	1.340	1.309	2,024,500

← NewerPage 2 of 21 · 1,226 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.