Matrix Concepts Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.400	1.410	1.380	1.390	1.328	2,524,700
2025-10-24	1.400	1.410	1.380	1.390	1.328	1,675,100
2025-10-23	1.400	1.400	1.390	1.400	1.337	1,089,000
2025-10-22	1.400	1.410	1.390	1.410	1.347	387,800
2025-10-21	1.410	1.420	1.380	1.400	1.337	1,642,300
2025-10-17	1.430	1.450	1.400	1.400	1.337	2,667,800
2025-10-16	1.440	1.440	1.420	1.430	1.366	580,700
2025-10-15	1.430	1.440	1.410	1.440	1.376	2,957,000
2025-10-14	1.420	1.430	1.400	1.430	1.366	2,161,000
2025-10-13	1.410	1.430	1.400	1.420	1.356	1,622,400
2025-10-10	1.420	1.430	1.400	1.420	1.356	2,206,300
2025-10-09	1.410	1.440	1.400	1.410	1.347	2,478,500
2025-10-08	1.410	1.410	1.400	1.410	1.347	188,100
2025-10-07	1.400	1.410	1.390	1.410	1.347	858,000
2025-10-06	1.400	1.410	1.390	1.400	1.337	263,700
2025-10-03	1.400	1.410	1.390	1.400	1.337	1,368,300
2025-10-02	1.410	1.410	1.390	1.400	1.337	2,753,200
2025-10-01	1.410	1.410	1.390	1.410	1.347	608,700
2025-09-30	1.380	1.410	1.370	1.410	1.347	5,055,000
2025-09-29	1.380	1.400	1.370	1.380	1.318	1,690,500
2025-09-26	1.400	1.400	1.380	1.380	1.318	1,356,400
2025-09-25	1.390	1.400	1.390	1.390	1.328	2,014,800
2025-09-24	1.390	1.400	1.390	1.390	1.328	2,198,300
2025-09-23	1.380	1.400	1.380	1.390	1.328	1,447,300
2025-09-22	1.400	1.410	1.380	1.380	1.318	1,841,400
2025-09-19	1.390	1.400	1.380	1.400	1.337	1,815,300
2025-09-18	1.380	1.400	1.380	1.390	1.328	2,009,800
2025-09-17	1.400	1.410	1.390	1.400	1.321	2,329,600
2025-09-12	1.380	1.410	1.380	1.400	1.321	2,266,200
2025-09-11	1.410	1.410	1.380	1.380	1.302	1,437,700
2025-09-10	1.400	1.410	1.390	1.400	1.321	2,442,200
2025-09-09	1.360	1.420	1.360	1.390	1.311	2,897,800
2025-09-08	1.360	1.380	1.360	1.360	1.283	1,662,800
2025-09-04	1.350	1.370	1.350	1.360	1.283	1,083,200
2025-09-03	1.350	1.360	1.330	1.350	1.273	1,075,600
2025-09-02	1.310	1.350	1.300	1.350	1.273	1,674,300
2025-08-29	1.300	1.320	1.300	1.310	1.236	7,795,200
2025-08-28	1.320	1.320	1.290	1.300	1.226	2,293,100
2025-08-27	1.310	1.320	1.300	1.310	1.236	1,438,600
2025-08-26	1.330	1.330	1.300	1.300	1.226	2,115,900
2025-08-25	1.340	1.350	1.320	1.330	1.255	761,400
2025-08-22	1.310	1.350	1.310	1.340	1.264	2,337,200
2025-08-21	1.310	1.320	1.300	1.300	1.226	4,279,700
2025-08-20	1.310	1.320	1.300	1.310	1.236	157,500
2025-08-19	1.300	1.330	1.290	1.310	1.236	3,208,200
2025-08-18	1.310	1.320	1.300	1.300	1.226	1,154,500
2025-08-15	1.320	1.330	1.300	1.310	1.236	1,287,100
2025-08-14	1.300	1.330	1.300	1.320	1.245	2,822,800
2025-08-13	1.290	1.320	1.290	1.300	1.226	1,842,400
2025-08-12	1.300	1.310	1.290	1.300	1.226	1,166,000
2025-08-11	1.310	1.320	1.300	1.310	1.236	2,629,100
2025-08-08	1.330	1.340	1.300	1.300	1.226	5,329,800
2025-08-07	1.340	1.340	1.320	1.330	1.255	1,790,100
2025-08-06	1.360	1.360	1.340	1.340	1.264	661,400
2025-08-05	1.350	1.370	1.330	1.360	1.283	1,607,600
2025-08-04	1.330	1.350	1.320	1.340	1.264	735,400
2025-08-01	1.340	1.360	1.320	1.330	1.255	2,004,500
2025-07-31	1.340	1.360	1.340	1.340	1.264	1,267,700
2025-07-30	1.370	1.370	1.340	1.340	1.264	1,482,100
2025-07-29	1.380	1.380	1.360	1.370	1.292	881,900

← NewerPage 5 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.