Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	2.210	2.320	2.210	2.300	0.797	3,658,052
2022-02-18	2.220	2.240	2.210	2.230	0.773	1,055,476
2022-02-17	2.250	2.250	2.210	2.220	0.769	1,315,801
2022-02-16	2.220	2.250	2.210	2.230	0.773	2,092,501
2022-02-15	2.180	2.220	2.180	2.220	0.769	2,133,001
2022-02-14	2.170	2.200	2.160	2.180	0.755	1,223,551
2022-02-11	2.160	2.200	2.150	2.180	0.755	2,866,502
2022-02-10	2.170	2.190	2.150	2.170	0.752	443,925
2022-02-09	2.140	2.180	2.120	2.170	0.752	904,276
2022-02-08	2.200	2.200	2.130	2.140	0.741	7,269,304
2022-02-07	2.220	2.220	2.180	2.200	0.762	333,225
2022-02-04	2.200	2.220	2.200	2.210	0.766	260,775
2022-02-03	2.220	2.240	2.200	2.200	0.762	292,050
2022-01-31	2.220	2.240	2.200	2.240	0.776	97,425
2022-01-28	2.240	2.240	2.200	2.220	0.769	324,450
2022-01-27	2.240	2.240	2.210	2.240	0.776	186,750
2022-01-26	2.210	2.240	2.210	2.240	0.776	310,500
2022-01-25	2.170	2.230	2.160	2.210	0.766	390,375
2022-01-24	2.170	2.220	2.150	2.150	0.745	1,047,826
2022-01-21	2.180	2.190	2.170	2.170	0.752	387,000
2022-01-20	2.200	2.200	2.170	2.180	0.755	412,875
2022-01-19	2.200	2.220	2.170	2.210	0.766	873,225
2022-01-17	2.250	2.250	2.190	2.200	0.762	557,325
2022-01-14	2.240	2.240	2.210	2.240	0.776	484,200
2022-01-13	2.250	2.270	2.220	2.240	0.776	877,051
2022-01-12	2.280	2.280	2.240	2.250	0.779	537,975
2022-01-11	2.260	2.300	2.260	2.280	0.790	1,073,926
2022-01-10	2.250	2.270	2.240	2.260	0.783	665,325
2022-01-07	2.220	2.260	2.210	2.250	0.779	505,575
2022-01-06	2.240	2.250	2.200	2.220	0.769	1,054,126
2022-01-05	2.250	2.260	2.230	2.250	0.779	363,150
2022-01-04	2.270	2.270	2.240	2.240	0.776	812,925
2022-01-03	2.200	2.280	2.170	2.250	0.779	2,751,977
2021-12-31	2.220	2.220	2.180	2.200	0.762	625,950
2021-12-30	2.200	2.270	2.170	2.220	0.769	3,178,802
2021-12-29	2.140	2.190	2.140	2.190	0.759	931,726
2021-12-28	2.150	2.170	2.150	2.150	0.745	1,393,426
2021-12-27	2.120	2.150	2.120	2.150	0.745	965,701
2021-12-24	2.150	2.150	2.120	2.120	0.734	497,475
2021-12-23	2.130	2.140	2.120	2.130	0.738	748,575
2021-12-22	2.140	2.160	2.130	2.130	0.738	535,500
2021-12-21	2.120	2.140	2.090	2.140	0.741	772,200
2021-12-20	2.150	2.170	2.120	2.120	0.724	1,589,851
2021-12-17	2.150	2.150	2.140	2.140	0.731	1,021,951
2021-12-16	2.150	2.160	2.140	2.150	0.734	2,055,826
2021-12-15	2.170	2.170	2.140	2.150	0.734	1,350,226
2021-12-14	2.170	2.180	2.150	2.150	0.734	1,017,226
2021-12-13	2.160	2.180	2.160	2.160	0.738	1,009,351
2021-12-10	2.170	2.180	2.150	2.160	0.738	1,308,376
2021-12-09	2.160	2.170	2.140	2.160	0.738	1,347,076
2021-12-08	2.170	2.180	2.140	2.150	0.734	1,203,301
2021-12-07	2.170	2.180	2.170	2.180	0.745	1,625,176
2021-12-06	2.170	2.180	2.160	2.180	0.745	755,550
2021-12-02	2.180	2.180	2.150	2.170	0.741	1,093,276
2021-12-01	2.170	2.200	2.160	2.180	0.745	2,193,526
2021-11-30	2.140	2.170	2.140	2.150	0.734	1,533,826
2021-11-29	2.200	2.220	2.140	2.170	0.741	2,376,001
2021-11-26	2.190	2.230	2.190	2.220	0.758	1,768,726
2021-11-25	2.230	2.230	2.200	2.200	0.751	789,975
2021-11-24	2.180	2.220	2.170	2.200	0.751	732,150

← NewerPage 20 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.