Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.330	1.340	1.310	1.330	1.300	648,200
2026-04-21	1.320	1.340	1.320	1.330	1.300	2,447,100
2026-04-20	1.300	1.330	1.300	1.310	1.280	2,234,300
2026-04-17	1.310	1.320	1.300	1.300	1.270	880,900
2026-04-16	1.310	1.310	1.290	1.300	1.270	1,562,400
2026-04-15	1.300	1.320	1.300	1.310	1.280	2,087,600
2026-04-14	1.280	1.310	1.280	1.300	1.270	1,443,500
2026-04-13	1.300	1.300	1.280	1.290	1.261	1,335,700
2026-04-10	1.300	1.320	1.290	1.300	1.270	1,343,000
2026-04-09	1.300	1.300	1.280	1.300	1.270	1,328,100
2026-04-08	1.300	1.310	1.300	1.300	1.270	809,500
2026-04-07	1.290	1.300	1.290	1.300	1.270	372,500
2026-04-06	1.300	1.310	1.290	1.290	1.261	1,295,700
2026-04-03	1.310	1.350	1.300	1.300	1.270	312,300
2026-04-02	1.310	1.340	1.300	1.310	1.280	1,436,200
2026-04-01	1.280	1.320	1.280	1.300	1.270	1,212,400
2026-03-31	1.270	1.280	1.250	1.270	1.241	1,458,400
2026-03-30	1.300	1.300	1.260	1.270	1.241	1,994,100
2026-03-27	1.300	1.310	1.290	1.300	1.270	1,437,700
2026-03-26	1.310	1.320	1.300	1.300	1.270	603,000
2026-03-25	1.330	1.340	1.310	1.310	1.280	1,183,400
2026-03-24	1.340	1.340	1.310	1.310	1.280	1,261,200
2026-03-19	1.360	1.360	1.330	1.360	1.329	826,500
2026-03-18	1.370	1.390	1.360	1.360	1.329	1,558,700
2026-03-17	1.370	1.390	1.360	1.370	1.326	949,300
2026-03-16	1.370	1.380	1.350	1.360	1.316	1,034,700
2026-03-13	1.360	1.380	1.360	1.370	1.326	1,033,000
2026-03-12	1.360	1.370	1.350	1.360	1.316	1,045,000
2026-03-11	1.350	1.360	1.350	1.360	1.316	1,332,400
2026-03-10	1.330	1.380	1.330	1.350	1.306	2,144,800
2026-03-09	1.320	1.330	1.300	1.310	1.268	3,758,100
2026-03-06	1.350	1.350	1.330	1.340	1.297	2,635,800
2026-03-05	1.360	1.360	1.340	1.350	1.306	2,346,500
2026-03-04	1.360	1.370	1.330	1.350	1.306	2,613,200
2026-03-03	1.360	1.380	1.350	1.360	1.316	2,802,500
2026-03-02	1.370	1.380	1.350	1.360	1.316	3,707,900
2026-02-27	1.410	1.410	1.370	1.410	1.364	2,473,800
2026-02-26	1.410	1.420	1.400	1.410	1.364	1,359,800
2026-02-25	1.420	1.420	1.400	1.410	1.364	1,490,000
2026-02-24	1.410	1.420	1.380	1.410	1.364	2,333,000
2026-02-23	1.420	1.430	1.410	1.420	1.374	670,300
2026-02-20	1.450	1.450	1.410	1.420	1.374	898,900
2026-02-19	1.450	1.450	1.440	1.450	1.403	347,400
2026-02-16	1.450	1.460	1.440	1.450	1.403	225,100
2026-02-13	1.460	1.460	1.440	1.450	1.403	391,900
2026-02-12	1.470	1.480	1.450	1.460	1.413	722,800
2026-02-11	1.440	1.470	1.440	1.470	1.422	1,468,300
2026-02-10	1.430	1.450	1.430	1.450	1.403	1,097,200
2026-02-09	1.440	1.460	1.430	1.430	1.384	984,500
2026-02-06	1.430	1.440	1.420	1.440	1.393	599,700
2026-02-05	1.440	1.450	1.420	1.430	1.384	8,756,200
2026-02-04	1.430	1.440	1.420	1.440	1.393	1,234,400
2026-02-03	1.430	1.430	1.410	1.420	1.374	2,675,400
2026-01-30	1.420	1.430	1.420	1.430	1.384	3,116,600
2026-01-29	1.430	1.440	1.410	1.420	1.374	947,100
2026-01-28	1.450	1.450	1.410	1.440	1.393	5,328,100
2026-01-27	1.430	1.450	1.430	1.450	1.403	1,298,600
2026-01-26	1.420	1.450	1.420	1.430	1.384	2,824,000
2026-01-23	1.440	1.440	1.420	1.430	1.384	1,438,500
2026-01-22	1.440	1.440	1.420	1.440	1.393	2,813,600

← NewerPage 3 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.