Matrix Concepts Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-23	2.210	2.210	2.180	2.190	0.748	680,850
2021-11-22	2.180	2.210	2.170	2.210	0.755	758,025
2021-11-19	2.190	2.200	2.140	2.180	0.745	1,211,851
2021-11-18	2.160	2.190	2.160	2.190	0.748	798,075
2021-11-17	2.160	2.190	2.160	2.160	0.738	391,275
2021-11-16	2.170	2.200	2.150	2.160	0.738	971,326
2021-11-15	2.140	2.180	2.130	2.170	0.741	538,650
2021-11-12	2.160	2.170	2.150	2.150	0.734	490,500
2021-11-11	2.170	2.170	2.140	2.160	0.738	596,925
2021-11-10	2.160	2.170	2.150	2.170	0.741	605,925
2021-11-09	2.160	2.170	2.150	2.160	0.738	821,250
2021-11-08	2.150	2.180	2.150	2.180	0.745	362,475
2021-11-05	2.180	2.180	2.130	2.150	0.734	841,050
2021-11-03	2.180	2.180	2.120	2.160	0.738	999,001
2021-11-02	2.120	2.190	2.120	2.180	0.745	2,536,876
2021-11-01	2.130	2.170	2.100	2.110	0.721	3,330,677
2021-10-29	2.130	2.170	2.130	2.150	0.734	1,907,326
2021-10-28	2.100	2.150	2.090	2.130	0.727	2,164,726
2021-10-27	2.110	2.110	2.090	2.100	0.717	1,077,526
2021-10-26	2.100	2.110	2.070	2.100	0.717	2,551,726
2021-10-25	2.080	2.100	2.070	2.100	0.717	2,555,551
2021-10-22	2.070	2.080	2.060	2.060	0.704	119,025
2021-10-21	2.050	2.080	2.050	2.060	0.704	413,775
2021-10-20	2.060	2.070	2.050	2.070	0.707	122,625
2021-10-18	2.070	2.070	2.050	2.060	0.704	401,625
2021-10-15	2.080	2.090	2.060	2.060	0.704	556,200
2021-10-14	2.060	2.090	2.060	2.090	0.714	1,191,376

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.