Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.440	1.450	1.420	1.440	1.393	2,300,700
2026-01-20	1.450	1.450	1.420	1.440	1.393	3,436,400
2026-01-19	1.430	1.460	1.420	1.450	1.403	3,338,300
2026-01-16	1.400	1.440	1.400	1.440	1.393	2,773,100
2026-01-15	1.390	1.420	1.380	1.400	1.355	2,963,000
2026-01-14	1.390	1.400	1.380	1.390	1.345	310,500
2026-01-13	1.390	1.400	1.370	1.390	1.345	2,914,100
2026-01-12	1.350	1.390	1.350	1.390	1.345	3,694,300
2026-01-09	1.340	1.350	1.330	1.350	1.306	1,751,500
2026-01-08	1.320	1.360	1.320	1.330	1.287	1,498,900
2026-01-07	1.320	1.330	1.320	1.320	1.277	809,200
2026-01-06	1.320	1.320	1.310	1.310	1.268	532,400
2026-01-05	1.310	1.320	1.300	1.320	1.277	651,300
2026-01-02	1.310	1.320	1.300	1.310	1.268	491,600
2025-12-31	1.310	1.320	1.300	1.300	1.258	1,310,700
2025-12-30	1.320	1.330	1.310	1.310	1.268	1,131,900
2025-12-29	1.330	1.330	1.320	1.320	1.277	968,400
2025-12-26	1.320	1.340	1.320	1.320	1.277	543,200
2025-12-24	1.320	1.330	1.310	1.330	1.287	491,900
2025-12-23	1.330	1.330	1.310	1.320	1.277	454,900
2025-12-22	1.320	1.330	1.310	1.330	1.287	1,313,500
2025-12-19	1.330	1.330	1.320	1.320	1.277	596,300
2025-12-18	1.340	1.340	1.330	1.330	1.287	788,200
2025-12-17	1.350	1.350	1.340	1.340	1.297	578,200
2025-12-16	1.370	1.370	1.360	1.370	1.309	745,800
2025-12-15	1.350	1.370	1.340	1.370	1.309	853,700
2025-12-12	1.340	1.350	1.340	1.340	1.280	857,700
2025-12-11	1.330	1.350	1.320	1.340	1.280	564,600
2025-12-10	1.320	1.330	1.310	1.320	1.261	859,700
2025-12-09	1.330	1.330	1.310	1.320	1.261	1,195,200
2025-12-08	1.320	1.330	1.310	1.320	1.261	1,179,900
2025-12-05	1.330	1.330	1.310	1.320	1.261	2,308,700
2025-12-04	1.360	1.360	1.310	1.320	1.261	4,721,400
2025-12-03	1.370	1.370	1.350	1.370	1.309	1,944,000
2025-12-02	1.360	1.380	1.350	1.370	1.309	1,995,700
2025-12-01	1.350	1.390	1.350	1.360	1.299	1,726,600
2025-11-28	1.380	1.380	1.350	1.360	1.299	1,196,800
2025-11-27	1.390	1.390	1.380	1.380	1.318	598,200
2025-11-26	1.390	1.400	1.380	1.390	1.328	1,647,900
2025-11-25	1.350	1.390	1.350	1.380	1.318	1,160,100
2025-11-24	1.330	1.350	1.320	1.350	1.290	2,784,500
2025-11-21	1.340	1.340	1.310	1.320	1.261	1,518,900
2025-11-20	1.340	1.360	1.330	1.350	1.290	1,746,000
2025-11-19	1.320	1.340	1.320	1.340	1.280	960,900
2025-11-18	1.330	1.340	1.320	1.330	1.270	2,681,200
2025-11-17	1.350	1.350	1.330	1.330	1.270	1,972,900
2025-11-14	1.350	1.350	1.340	1.350	1.290	449,900
2025-11-13	1.350	1.360	1.350	1.350	1.290	1,225,100
2025-11-12	1.350	1.360	1.340	1.350	1.290	1,128,300
2025-11-11	1.350	1.360	1.340	1.340	1.280	2,282,200
2025-11-10	1.350	1.360	1.340	1.350	1.290	1,395,300
2025-11-07	1.350	1.360	1.340	1.350	1.290	2,085,600
2025-11-06	1.350	1.360	1.340	1.350	1.290	1,789,200
2025-11-05	1.350	1.360	1.340	1.350	1.290	449,700
2025-11-04	1.350	1.360	1.340	1.350	1.290	1,558,700
2025-11-03	1.370	1.380	1.350	1.350	1.290	740,600
2025-10-31	1.340	1.370	1.340	1.370	1.309	1,526,000
2025-10-30	1.370	1.370	1.330	1.340	1.280	3,358,400
2025-10-29	1.360	1.380	1.350	1.370	1.309	2,092,100
2025-10-28	1.390	1.390	1.350	1.360	1.299	5,299,800

← NewerPage 4 of 5 · 245 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.